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:

Consumer Staples ETF Vanguard (NY: VDC )

204.77 +0.90 (+0.44%)
Streaming Delayed Price Updated: 9:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 169.07 169.37 165.93 166.03 217,023 -2.72(-1.61%)
Sep 29, 2022 171.00 171.26 167.76 168.75 276,460 -2.81(-1.64%)
Sep 28, 2022 170.13 172.46 168.78 171.56 487,879 +2.18(+1.29%)
Sep 27, 2022 173.22 173.96 169.09 169.38 984,340 -3.07(-1.78%)
Sep 26, 2022 171.77 173.56 171.31 172.45 392,366 +0.18(+0.11%)
Sep 23, 2022 174.38 174.38 170.37 172.27 703,145 -3.15(-1.80%)
Sep 22, 2022 175.99 176.51 175.15 175.41 166,880 -0.51(-0.29%)
Sep 21, 2022 177.65 179.10 175.88 175.92 104,532 -0.59(-0.33%)
Sep 20, 2022 176.58 176.90 175.19 176.51 147,516 -1.14(-0.64%)
Sep 19, 2022 175.68 177.65 175.52 177.65 98,964 +1.27(+0.72%)
Sep 16, 2022 175.64 176.54 175.38 176.38 167,251 +0.18(+0.10%)
Sep 15, 2022 177.67 177.77 175.69 176.20 102,254 -1.47(-0.83%)
Sep 14, 2022 178.37 178.48 176.67 177.67 118,097 -0.12(-0.07%)
Sep 13, 2022 182.08 182.29 177.51 177.79 166,667 -6.23(-3.39%)
Sep 12, 2022 183.67 184.46 183.31 184.02 86,044 +0.76(+0.41%)
Sep 09, 2022 181.80 184.31 181.29 183.26 67,590 +1.99(+1.10%)
Sep 08, 2022 180.86 181.83 179.37 181.27 100,993 -0.44(-0.24%)
Sep 07, 2022 178.75 181.81 178.75 181.71 208,503 +3.26(+1.83%)
Sep 06, 2022 179.88 180.81 178.20 178.45 126,849 -1.29(-0.72%)
Sep 02, 2022 183.12 183.79 178.96 179.74 119,353 -2.42(-1.33%)
Sep 01, 2022 180.47 182.19 179.80 182.16 101,046 +0.97(+0.53%)
Aug 31, 2022 182.66 182.93 181.15 181.19 91,035 -0.98(-0.54%)
Aug 30, 2022 184.59 184.59 181.88 182.16 100,365 -1.91(-1.04%)
Aug 29, 2022 183.30 185.18 182.91 184.08 93,882 -0.36(-0.19%)
Aug 26, 2022 188.98 189.27 184.29 184.43 78,862 -4.54(-2.40%)
Aug 25, 2022 187.99 189.00 187.51 188.97 74,915 +1.00(+0.53%)
Aug 24, 2022 187.51 188.31 187.30 187.97 93,413 +0.53(+0.28%)
Aug 23, 2022 187.87 187.87 186.75 187.45 85,285 -0.82(-0.43%)
Aug 22, 2022 189.35 189.55 187.91 188.26 71,702 -2.06(-1.08%)
Aug 19, 2022 190.37 191.20 189.96 190.33 85,830 -0.77(-0.40%)
Aug 18, 2022 190.49 191.34 189.94 191.09 131,879 +0.65(+0.34%)
Aug 17, 2022 190.10 191.09 190.10 190.44 142,800 -0.51(-0.27%)
Aug 16, 2022 189.20 191.67 189.20 190.95 239,937 +2.24(+1.19%)
Aug 15, 2022 186.61 188.89 186.59 188.71 88,454 +1.86(+1.00%)
Aug 12, 2022 185.89 186.94 185.19 186.85 108,751 +1.72(+0.93%)
Aug 11, 2022 186.15 187.10 184.95 185.13 88,647 -0.35(-0.19%)
Aug 10, 2022 185.65 186.05 184.90 185.49 99,526 +1.35(+0.74%)
Aug 09, 2022 184.72 185.02 183.80 184.13 101,770 -0.54(-0.29%)
Aug 08, 2022 185.13 186.10 184.28 184.67 83,910 +0.11(+0.06%)
Aug 05, 2022 183.95 184.65 182.88 184.56 88,409 -0.23(-0.12%)
Aug 04, 2022 185.92 186.09 184.27 184.79 82,816 -1.30(-0.70%)
Aug 03, 2022 185.04 186.50 184.37 186.08 180,479 +1.17(+0.63%)
Aug 02, 2022 186.12 186.44 184.66 184.91 99,736 -1.31(-0.70%)
Aug 01, 2022 183.73 186.82 183.73 186.22 266,330 +2.16(+1.17%)
Jul 29, 2022 183.22 184.25 182.86 184.06 153,573 -1.07(-0.58%)
Jul 28, 2022 182.47 185.49 182.15 185.12 135,430 +2.73(+1.49%)
Jul 27, 2022 180.78 182.84 179.36 182.40 109,537 +1.33(+0.73%)
Jul 26, 2022 180.00 181.22 179.30 181.07 92,739 -0.82(-0.45%)
Jul 25, 2022 181.12 182.26 180.95 181.89 89,484 +0.94(+0.52%)
Jul 22, 2022 180.44 181.47 179.94 180.95 134,640 +0.94(+0.52%)
Jul 21, 2022 179.21 180.38 178.67 180.00 362,692 +0.54(+0.30%)
Jul 20, 2022 180.47 180.49 178.60 179.47 100,974 -0.94(-0.52%)
Jul 19, 2022 180.00 180.61 179.63 180.41 123,922 +2.03(+1.14%)
Jul 18, 2022 180.47 180.75 178.17 178.38 154,899 -1.64(-0.91%)
Jul 15, 2022 180.40 180.76 179.26 180.02 103,991 +0.84(+0.47%)
Jul 14, 2022 176.99 179.37 176.77 179.18 250,504 +0.03(+0.02%)
Jul 13, 2022 177.81 180.60 177.50 179.15 835,130 +0.17(+0.10%)
Jul 12, 2022 179.37 181.18 178.37 178.98 716,970 -0.45(-0.25%)
Jul 11, 2022 179.60 180.47 178.93 179.43 85,385 -0.41(-0.23%)
Jul 08, 2022 180.14 181.15 179.34 179.84 122,211 -0.47(-0.26%)
Jul 07, 2022 180.20 180.51 179.18 180.31 121,145 +0.38(+0.21%)
Jul 06, 2022 180.25 181.07 179.43 179.94 171,137 +0.30(+0.17%)
Jul 05, 2022 179.26 179.87 176.79 179.64 130,944 -0.84(-0.46%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.