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 )

208.49 -0.58 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jun 28, 2013 78.03 78.35 77.72 77.77 203,255 -0.35(-0.45%)
Jun 27, 2013 78.26 78.81 78.10 78.12 130,371 +0.35(+0.45%)
Jun 26, 2013 77.39 78.03 77.39 77.77 133,362 +0.79(+1.02%)
Jun 25, 2013 77.13 77.18 76.56 76.98 107,333 +0.16(+0.21%)
Jun 24, 2013 76.65 77.51 76.31 76.82 167,923 -0.37(-0.47%)
Jun 21, 2013 76.62 77.46 76.39 77.19 108,192 +0.93(+1.22%)
Jun 20, 2013 78.32 78.32 76.09 76.26 243,082 -2.35(-2.99%)
Jun 19, 2013 80.20 80.25 78.61 78.61 78,686 -1.52(-1.89%)
Jun 18, 2013 79.83 80.19 79.60 80.12 78,758 +0.38(+0.48%)
Jun 17, 2013 79.47 80.10 79.25 79.74 69,667 +0.64(+0.81%)
Jun 14, 2013 79.34 79.74 78.91 79.10 79,384 -0.24(-0.30%)
Jun 13, 2013 78.51 79.42 78.23 79.34 98,453 +0.80(+1.02%)
Jun 12, 2013 79.29 79.44 78.50 78.54 56,724 -0.31(-0.39%)
Jun 11, 2013 78.52 79.33 78.34 78.84 83,837 -0.24(-0.30%)
Jun 10, 2013 79.20 79.29 78.70 79.08 122,647 +0.06(+0.08%)
Jun 07, 2013 78.35 79.22 78.35 79.02 150,881 +0.99(+1.27%)
Jun 06, 2013 77.65 78.03 77.12 78.03 143,700 +0.36(+0.46%)
Jun 05, 2013 78.38 78.41 77.63 77.67 204,076 -0.85(-1.08%)
Jun 04, 2013 78.68 79.06 78.00 78.51 266,837 -0.03(-0.04%)
Jun 03, 2013 77.80 78.54 77.02 78.54 206,345 +0.80(+1.03%)
May 31, 2013 79.05 79.05 77.74 77.74 180,681 -1.41(-1.78%)
May 30, 2013 79.48 79.77 79.14 79.15 159,433 -0.30(-0.37%)
May 29, 2013 80.61 80.61 79.28 79.45 140,462 -1.43(-1.77%)
May 28, 2013 81.27 81.62 80.65 80.89 112,895 +0.27(+0.34%)
May 24, 2013 80.05 80.70 79.99 80.61 75,642 +0.61(+0.76%)
May 23, 2013 79.73 80.21 79.43 80.00 127,474 -0.28(-0.35%)
May 22, 2013 80.60 81.40 80.05 80.28 227,761 -0.19(-0.24%)
May 21, 2013 80.65 80.72 79.96 80.47 224,703 -0.04(-0.05%)
May 20, 2013 81.19 81.19 80.42 80.51 210,650 -0.69(-0.85%)
May 17, 2013 81.19 81.23 80.67 81.21 145,154 +0.18(+0.22%)
May 16, 2013 81.35 81.53 80.91 81.03 191,769 -0.50(-0.61%)
May 15, 2013 80.68 81.68 80.56 81.53 145,151 +1.70(+2.13%)
May 13, 2013 79.51 80.02 79.48 79.83 74,823 +0.13(+0.16%)
May 10, 2013 79.31 79.70 79.24 79.70 83,303 +0.45(+0.57%)
May 09, 2013 79.75 79.91 79.13 79.25 101,722 -0.50(-0.62%)
May 08, 2013 79.63 79.75 79.45 79.74 120,667 +0.11(+0.13%)
May 07, 2013 79.29 79.66 79.10 79.63 164,338 +0.63(+0.79%)
May 06, 2013 79.61 79.61 78.97 79.01 119,425 -0.59(-0.74%)
May 03, 2013 79.95 79.83 79.17 79.60 171,153 +0.43(+0.54%)
May 02, 2013 79.10 79.45 78.72 79.17 265,423 +0.32(+0.41%)
May 01, 2013 78.90 79.45 78.76 78.85 161,278 -0.20(-0.25%)
Apr 30, 2013 79.22 79.22 78.69 79.05 120,482 -0.11(-0.13%)
Apr 29, 2013 79.02 79.25 78.91 79.15 423,370 +0.23(+0.29%)
Apr 26, 2013 78.83 78.99 78.80 78.93 70,479 +0.01(+0.01%)
Apr 25, 2013 78.86 79.15 78.67 78.92 142,268 +0.31(+0.40%)
Apr 24, 2013 79.68 79.70 78.61 78.61 173,829 -1.22(-1.53%)
Apr 23, 2013 79.44 79.83 78.81 79.83 205,238 +0.66(+0.83%)
Apr 22, 2013 79.09 79.28 78.54 79.17 116,093 +0.22(+0.28%)
Apr 19, 2013 77.96 78.99 77.96 78.95 102,970 +1.20(+1.54%)
Apr 18, 2013 78.00 78.15 77.55 77.75 107,181 -0.10(-0.13%)
Apr 17, 2013 78.13 78.35 77.55 77.85 91,675 -0.66(-0.84%)
Apr 16, 2013 77.80 78.54 77.64 78.51 149,673 +1.30(+1.69%)
Apr 15, 2013 78.38 78.38 77.19 77.20 184,474 -1.27(-1.61%)
Apr 12, 2013 77.96 78.48 77.90 78.47 106,800 +0.29(+0.37%)
Apr 11, 2013 77.95 78.48 77.89 78.18 146,482 +0.32(+0.41%)
Apr 10, 2013 77.48 77.92 77.36 77.86 180,060 +0.69(+0.89%)
Apr 09, 2013 77.48 77.49 76.97 77.17 98,795 -0.11(-0.15%)
Apr 08, 2013 76.73 77.29 76.24 77.29 83,405 +0.81(+1.06%)
Apr 05, 2013 76.58 76.58 76.14 76.48 122,546 -0.51(-0.66%)
Apr 04, 2013 76.69 77.06 76.65 76.99 143,739 +0.42(+0.55%)
Apr 03, 2013 77.69 77.69 76.39 76.57 178,165 -0.89(-1.15%)
Apr 02, 2013 77.03 77.57 76.93 77.46 162,768 +0.75(+0.97%)
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.