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 )

207.12 +1.25 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Mar 31, 2020 126.88 127.61 124.70 125.02 599,443 -2.25(-1.77%)
Mar 30, 2020 123.89 127.64 123.89 127.27 918,357 +4.64(+3.79%)
Mar 27, 2020 120.65 126.01 120.65 122.63 694,713 -1.03(-0.84%)
Mar 26, 2020 118.33 124.18 118.33 123.66 418,627 +6.62(+5.66%)
Mar 25, 2020 117.94 120.59 114.92 117.04 538,584 -0.23(-0.19%)
Mar 24, 2020 116.02 117.93 114.31 117.27 512,621 +6.00(+5.40%)
Mar 23, 2020 114.64 115.89 109.49 111.26 554,126 -3.56(-3.10%)
Mar 20, 2020 123.05 123.36 113.96 114.82 975,597 -7.71(-6.29%)
Mar 19, 2020 124.82 125.50 121.86 122.53 567,336 -3.48(-2.76%)
Mar 18, 2020 123.61 129.05 120.78 126.01 766,112 -5.19(-3.96%)
Mar 17, 2020 122.01 131.20 121.80 131.20 488,861 +10.88(+9.04%)
Mar 16, 2020 117.04 126.09 113.95 120.32 707,996 -8.32(-6.47%)
Mar 13, 2020 124.60 128.84 119.85 128.64 381,420 +9.65(+8.11%)
Mar 12, 2020 123.33 126.90 118.61 118.99 404,539 -12.26(-9.34%)
Mar 11, 2020 135.09 135.46 129.88 131.25 243,694 -6.97(-5.04%)
Mar 10, 2020 137.54 138.47 132.34 138.22 302,322 +3.78(+2.81%)
Mar 09, 2020 138.12 138.12 130.99 134.44 429,214 -6.30(-4.47%)
Mar 06, 2020 137.82 141.56 137.33 140.74 269,878 -1.25(-0.88%)
Mar 05, 2020 141.90 143.73 140.54 141.98 211,856 -2.57(-1.78%)
Mar 04, 2020 140.09 144.66 139.91 144.56 192,638 +6.41(+4.64%)
Mar 03, 2020 140.19 142.43 137.19 138.14 310,753 -1.84(-1.32%)
Mar 02, 2020 133.55 140.02 133.55 139.99 742,443 +6.88(+5.17%)
Feb 28, 2020 132.15 133.10 128.75 133.10 1,673,952 -2.61(-1.92%)
Feb 27, 2020 140.09 141.04 135.71 135.71 709,593 -5.68(-4.02%)
Feb 26, 2020 142.90 143.94 141.31 141.40 234,265 -0.99(-0.70%)
Feb 25, 2020 145.24 145.71 141.98 142.39 259,227 -2.60(-1.79%)
Feb 24, 2020 146.26 147.19 144.94 144.99 498,403 -3.64(-2.45%)
Feb 21, 2020 147.96 148.86 147.96 148.63 139,920 +0.30(+0.20%)
Feb 20, 2020 147.93 148.41 147.23 148.33 89,778 +0.13(+0.09%)
Feb 19, 2020 148.51 148.70 148.17 148.20 72,223 -0.07(-0.05%)
Feb 18, 2020 148.75 148.97 148.03 148.27 166,123 -0.69(-0.46%)
Feb 14, 2020 148.70 148.96 148.51 148.96 83,575 +0.46(+0.31%)
Feb 13, 2020 147.54 148.83 147.22 148.50 100,565 +0.68(+0.46%)
Feb 12, 2020 148.04 148.04 147.49 147.82 122,609 +0.09(+0.06%)
Feb 11, 2020 148.45 148.45 147.67 147.73 93,259 -0.42(-0.28%)
Feb 10, 2020 147.55 148.40 147.55 148.14 84,318 +0.53(+0.36%)
Feb 07, 2020 147.29 147.78 146.93 147.61 111,692 +0.17(+0.12%)
Feb 06, 2020 147.52 148.28 147.25 147.44 110,191 +0.29(+0.20%)
Feb 05, 2020 146.46 147.24 146.44 147.15 138,877 +1.27(+0.87%)
Feb 04, 2020 145.89 146.91 145.68 145.88 171,840 +0.86(+0.59%)
Feb 03, 2020 145.33 146.04 144.94 145.02 275,904 +0.15(+0.11%)
Jan 31, 2020 146.64 147.16 144.59 144.87 152,097 -1.73(-1.18%)
Jan 30, 2020 145.10 146.78 145.06 146.60 95,237 +1.48(+1.02%)
Jan 29, 2020 146.10 146.10 145.12 145.12 81,925 -0.91(-0.63%)
Jan 28, 2020 145.96 146.43 145.79 146.03 116,832 +0.23(+0.16%)
Jan 27, 2020 145.17 146.48 145.03 145.80 163,390 -0.68(-0.46%)
Jan 24, 2020 147.72 147.85 146.00 146.48 107,486 -1.07(-0.72%)
Jan 23, 2020 147.14 147.83 146.63 147.55 118,382 -0.08(-0.05%)
Jan 22, 2020 147.77 148.06 147.63 147.63 87,756 -0.03(-0.02%)
Jan 21, 2020 147.08 147.71 146.57 147.66 247,798 +0.31(+0.21%)
Jan 17, 2020 147.22 147.59 147.08 147.35 75,495 +0.28(+0.19%)
Jan 16, 2020 146.89 147.17 146.70 147.07 83,853 +0.53(+0.36%)
Jan 15, 2020 145.59 146.89 145.42 146.54 71,524 +0.99(+0.68%)
Jan 14, 2020 145.42 145.67 145.22 145.55 396,586 +0.06(+0.04%)
Jan 13, 2020 144.74 145.51 144.65 145.49 179,514 +0.94(+0.65%)
Jan 10, 2020 144.97 145.06 144.47 144.55 183,424 -0.14(-0.09%)
Jan 09, 2020 144.21 144.76 143.91 144.68 112,423 +0.83(+0.58%)
Jan 08, 2020 143.41 144.44 143.27 143.85 83,179 +0.57(+0.40%)
Jan 07, 2020 144.15 144.15 143.28 143.28 103,940 -1.10(-0.76%)
Jan 06, 2020 143.89 144.67 143.74 144.39 132,108 +0.22(+0.15%)
Jan 03, 2020 143.74 144.84 143.64 144.17 198,810 -0.25(-0.18%)
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.