Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consumer Staples ETF Vanguard (NY: VDC )

204.58 +2.19 (+1.08%)
Official Closing Price Updated: 6:30 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 196.70 196.96 195.21 195.83 233,922 -0.82(-0.42%)
Jul 28, 2023 196.21 197.35 196.21 196.65 63,118 +1.98(+1.02%)
Jul 27, 2023 196.68 197.11 194.67 194.67 80,303 -1.85(-0.94%)
Jul 26, 2023 195.58 196.90 195.51 196.52 58,615 +0.48(+0.25%)
Jul 25, 2023 195.86 196.05 195.05 196.04 83,045 +0.18(+0.09%)
Jul 24, 2023 195.23 196.20 195.10 195.86 86,199 +0.75(+0.38%)
Jul 21, 2023 194.93 195.73 194.82 195.11 82,554 +0.61(+0.31%)
Jul 20, 2023 193.20 194.74 192.96 194.50 121,665 +1.54(+0.80%)
Jul 19, 2023 191.83 193.22 191.75 192.97 172,601 +1.69(+0.89%)
Jul 18, 2023 191.41 192.91 190.86 191.27 104,081 -0.23(-0.12%)
Jul 17, 2023 191.30 192.08 190.77 191.50 916,110 -0.42(-0.22%)
Jul 14, 2023 191.31 192.12 190.73 191.92 765,244 +0.63(+0.33%)
Jul 13, 2023 191.10 191.66 190.22 191.29 107,777 +0.72(+0.38%)
Jul 12, 2023 190.64 191.07 190.26 190.57 193,732 +0.44(+0.23%)
Jul 11, 2023 190.01 190.45 189.12 190.13 102,183 +0.36(+0.19%)
Jul 10, 2023 189.94 191.49 189.58 189.76 90,557 +0.11(+0.06%)
Jul 07, 2023 191.52 191.52 189.65 189.66 123,555 -2.34(-1.22%)
Jul 06, 2023 191.66 192.15 191.05 192.00 143,036 -0.77(-0.40%)
Jul 05, 2023 192.52 192.88 192.00 192.77 129,451 -0.19(-0.10%)
Jul 03, 2023 191.39 192.96 191.02 192.96 64,802 +1.41(+0.74%)
Jun 30, 2023 190.31 191.91 190.31 191.55 91,178 +1.67(+0.88%)
Jun 29, 2023 189.29 190.21 188.67 189.87 96,087 -0.03(-0.01%)
Jun 28, 2023 190.28 190.28 188.97 189.90 94,465 -1.06(-0.55%)
Jun 27, 2023 189.93 191.12 189.93 190.96 107,137 +0.60(+0.31%)
Jun 26, 2023 190.09 190.46 189.05 190.36 83,795 +0.06(+0.03%)
Jun 23, 2023 191.60 191.60 190.20 190.30 92,962 -1.18(-0.62%)
Jun 22, 2023 190.79 191.67 190.76 191.49 284,411 +1.17(+0.62%)
Jun 21, 2023 189.64 190.84 188.85 190.31 252,326 +0.69(+0.37%)
Jun 20, 2023 191.06 191.45 189.62 189.62 103,087 -1.65(-0.86%)
Jun 16, 2023 191.70 192.17 191.12 191.27 105,034 +0.07(+0.04%)
Jun 15, 2023 189.93 191.51 189.73 191.20 262,048 +1.79(+0.95%)
Jun 14, 2023 189.12 190.11 188.84 189.41 193,560 +0.94(+0.50%)
Jun 13, 2023 187.62 188.78 187.40 188.47 135,066 +0.74(+0.40%)
Jun 12, 2023 187.74 187.79 186.78 187.73 215,974 +0.06(+0.03%)
Jun 09, 2023 187.44 188.17 187.15 187.67 96,898 -0.27(-0.14%)
Jun 08, 2023 186.72 187.97 186.44 187.94 86,419 +1.31(+0.70%)
Jun 07, 2023 186.08 187.16 185.57 186.62 82,828 -0.55(-0.29%)
Jun 06, 2023 187.86 187.93 186.09 187.17 116,779 -0.61(-0.32%)
Jun 05, 2023 188.20 189.30 187.42 187.78 106,279 -0.78(-0.41%)
Jun 02, 2023 186.11 188.57 186.11 188.56 178,481 +2.80(+1.51%)
Jun 01, 2023 185.59 185.96 184.87 185.76 156,248 +0.33(+0.18%)
May 31, 2023 185.29 186.25 184.54 185.43 98,738 +0.25(+0.14%)
May 30, 2023 186.43 186.56 184.70 185.18 169,072 -1.78(-0.95%)
May 26, 2023 186.69 187.34 185.92 186.96 122,975 +0.38(+0.20%)
May 25, 2023 186.74 187.21 185.59 186.57 173,630 -0.92(-0.49%)
May 24, 2023 188.53 188.53 187.33 187.49 70,424 -1.15(-0.61%)
May 23, 2023 189.37 189.42 188.38 188.65 100,022 -1.16(-0.61%)
May 22, 2023 192.10 192.41 189.63 189.80 152,583 -2.63(-1.37%)
May 19, 2023 192.56 192.89 191.59 192.43 84,628 +0.09(+0.05%)
May 18, 2023 192.39 192.46 191.14 192.34 138,749 -0.58(-0.30%)
May 17, 2023 193.42 193.45 191.63 192.92 87,787 -0.05(-0.03%)
May 16, 2023 194.25 194.25 192.95 192.97 73,512 -1.77(-0.91%)
May 15, 2023 195.61 195.61 193.93 194.74 86,789 -0.51(-0.26%)
May 12, 2023 194.91 195.30 194.34 195.25 77,014 +0.61(+0.31%)
May 11, 2023 194.25 194.76 193.24 194.64 74,313 +0.43(+0.22%)
May 10, 2023 194.79 195.37 193.00 194.21 70,245 -0.05(-0.03%)
May 09, 2023 194.98 195.05 194.03 194.26 79,700 -0.80(-0.41%)
May 08, 2023 195.14 195.37 194.52 195.06 434,462 -0.64(-0.32%)
May 05, 2023 194.36 195.86 194.36 195.70 140,469 +1.71(+0.88%)
May 04, 2023 194.59 194.66 193.37 193.99 78,241 -0.38(-0.20%)
May 03, 2023 195.13 196.06 194.34 194.37 99,780 -1.41(-0.72%)
May 02, 2023 196.26 196.38 193.82 195.78 89,720 -0.61(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.