ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Vanguard Consumer Staples ETF

Vanguard Consumer Staples ETF (VDC)

205.30
0.84
(0.41%)
Closed July 14 4:00PM
205.30
0.00
(0.00%)
After Hours: 4:07PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
12.661.31267272009202.64206.3673202.2888695204.21416862SP
42.141.05335696003203.16208.29201.347277221204.45287834SP
129.194.68614553057196.11209.719684691204.21955813SP
2612.466.46131507986192.84209.7189.56115905198.70664193SP
5211.776.08174443239193.53209.7172.75132549192.06721363SP
15622.7612.4685000548182.54210.13170.83152958190.88658237SP
26052.6934.5259157329152.61210.13120.7156060177.05982957SP

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
1720823400205.30.840.41205.12206.3673204.9164399
1720737000204.460.310.15204.09204.9203.585111504
1720650600204.150.80.39203.79204.3319203.3569857
1720564200203.35-0.87-0.43204.31204.45203.3557425
1720477800204.22-0.34-0.17204.88205.02203.91129679
1720218600204.562.061.02202.64204.805202.2875008
1720040640202.5-0.43-0.21202.8203.31202.1835932
1719959400202.931.160.57202.02203.06201.3472113760
1719873000201.77-1.26-0.62204204.775201.64126762
1719613800203.03-2.49-1.21203.92204.2168202.588271768
1719527400205.52-0.63-0.31206.26206.26204.6376122
1719441000206.15-0.17-0.08205.45206.556420576791
1719354600206.32-1.36-0.65207.39207.6311205.974847573
1719268200207.681.970.96206.17208.29205.9678447
1719009000205.710.260.13206.17206.86205.590951939
1718922600205.45-0.54-0.26205.64206.6549205.12559534
1718749800205.990.270.13205.53206.2916205.27254648
1718663400205.722.020.99203.2206.00720371606
1718404200203.70.080.04203.16203.7202.4781619
1718317800203.620.010.00203.73203.86202.48541323
1718231400203.61-1.79-0.87206.39206.39203.461563
1718145000205.4-0.17-0.08205.21205.48203.9660589
1718058600205.57-0.54-0.26206.26206.26204.294339947
1717799400206.11-1.32-0.64207.16207.595206.0347449
1717713000207.430.710.34206.58208206.496545860
1717626600206.72-0.31-0.15207.06207.06205.365108338
1717540200207.031.10.53205.82207.4899205.48575636
1717453800205.930.030.01205.47206.78204.7438103787
1717194600205.93.261.61202.66206.01202.2242842
1717108200202.640.370.18202.68203.19202.4752934
1717021800202.27-1.76-0.86202.98203.155202.2758323
1716935400204.03-1.8-0.87205.33205.33203.33153177
1716589800205.830.550.27206.01206.51205.7841477
1716503400205.28-2.26-1.09207.3207.3205.1753731
1716417000207.54-0.73-0.35207.15208.1865206.9860831
1716330600208.270.960.46207.82208.4207.321747272
1716244200207.31-1.18-0.57208.5208.520770704
1715985000208.49-0.58-0.28209.07209.07208.371750
1715898600209.072.641.28208.12209.7207.785122105
1715812200206.430.090.04206.43206.81206.330462706
1715725800206.34-0.34-0.16207.07207.07205.5309163316
1715639400206.68-0.44-0.21207.57208.2206.43163673
1715380200207.121.250.61206.02207.1901205.9001155485
1715293800205.871.930.95204.18205.96203.9498915
1715207400203.94-0.64-0.31204.54204.8203.7277053
1715121000204.582.191.08203.25204.75203.25231695
1715034600202.390.080.04202.77202.99201.387395
1714775400202.310.650.32201.91202.49200.6574831
1714689000201.662.021.01200.34202.2499199.907796642
1714602600199.64-1.16-0.58200.44201.18198.8924218661
1714516200200.8-1.09-0.54201.63201.63200.5653748
1714429800201.890.690.34201.41201.945200.8250487
1714170600201.2-0.34-0.17200.79202.33200.7958822
1714084200201.54-0.61-0.30202.68202.9201.0562139
1713997800202.151.530.76199.25202.42198.619994435
1713911400200.620.430.21200.2200.821199.98190051
1713825000200.1921.01198.69200.5768197.980866
1713565800198.191.930.98196.11198.34196156856
1713479400196.260.920.47195.85196.6195.6990022
1713393000195.340.390.20195.87196.203194.623572798
1713306600194.950.380.20194.9238195.4151194.38105045
1713220200194.57-0.97-0.50196.68197.15194.3975128388

Your Recent History

Delayed Upgrade Clock