VDC

Consumer Staples ETF Vanguard

$148.02 0.51 (0.34%)
13:01 EDT VDC Stock Quote Delayed 15 Minutes
Dividend & Yield:       3.64 (2.46%)
P/E:       -
Market Cap:       4.02B
EPS:       -
Volume:       70,829
Day's Range:       147.42 - 148.74
52wk Range:       124.93 - 150.06
Previous Close:       148.53
Historical Data for VDC
Date Open High Low Volume Close Change %
05/23/19 148.20 148.53 147.62 176,536 148.53 -0.13   -0.09%
05/22/19 148.00 148.94 147.87 64,263 148.66 0.59   0.40%
05/21/19 148.88 148.88 147.82 66,862 148.07 -0.35   -0.24%
05/20/19 148.45 149.16 148.21 116,255 148.42 -0.37   -0.25%
05/17/19 148.42 149.59 148.42 61,900 148.79 -0.43   -0.29%
05/16/19 148.68 150.06 148.68 90,792 149.22 1.18   0.80%
05/15/19 146.70 148.38 146.64 181,110 148.04 1.04   0.71%
05/14/19 146.70 147.96 146.70 118,238 147.00 0.64   0.44%
05/13/19 146.33 146.55 145.77 130,541 146.36 -1.38   -0.93%
05/10/19 145.69 147.95 145.00 87,800 147.74 1.72   1.18%
05/09/19 145.77 146.41 144.88 199,004 146.02 -0.30   -0.21%
05/08/19 146.12 147.08 145.76 154,645 146.32 -0.20   -0.14%
05/07/19 147.24 147.44 145.64 152,400 146.52 -1.39   -0.94%
05/06/19 146.91 148.13 146.91 205,254 147.91 -0.25   -0.17%
05/03/19 147.81 148.39 147.60 95,800 148.16 0.99   0.67%
05/02/19 147.13 147.69 146.39 68,955 147.17 -0.13   -0.09%
05/01/19 149.16 149.16 147.30 141,708 147.30 -1.59   -1.07%
04/30/19 147.34 149.10 147.30 132,795 148.89 1.56   1.06%
04/29/19 147.03 147.37 146.91 57,874 147.33 0.28   0.19%
04/26/19 145.80 147.05 145.79 134,800 147.05 1.31   0.90%
04/25/19 146.09 146.09 145.43 170,898 145.74 -1.12   -0.76%
04/24/19 146.66 147.32 146.49 129,755 146.86 0.22   0.15%
04/23/19 146.62 146.88 146.08 511,725 146.64 0.06   0.04%
04/22/19 146.57 147.44 146.34 140,117 146.58 -0.16   -0.11%
04/18/19 147.26 147.65 146.16 98,300 146.74 -0.06   -0.04%
04/17/19 146.79 146.99 146.25 96,753 146.80 0.64   0.44%
04/16/19 146.47 146.67 145.68 71,771 146.16 -0.05   -0.03%
04/15/19 145.23 146.28 145.23 65,711 146.21 0.96   0.66%
04/12/19 145.23 145.43 144.69 61,900 145.25 0.40   0.28%
04/11/19 144.97 145.00 144.43 88,599 144.85 0.14   0.10%
04/10/19 144.26 144.82 144.23 64,030 144.71 0.52   0.36%
04/09/19 144.17 144.32 143.72 74,314 144.19 -0.21   -0.15%
04/08/19 143.83 144.44 143.77 72,983 144.40 0.53   0.37%
04/05/19 143.65 143.98 143.30 76,800 143.87 0.43   0.30%
04/04/19 142.93 143.62 142.85 90,167 143.44 0.62   0.43%
04/03/19 143.44 143.64 142.44 479,064 142.82 -0.79   -0.55%
04/02/19 144.56 144.62 143.61 137,085 143.61 -1.26   -0.87%
04/01/19 145.56 145.56 144.60 129,318 144.87 -0.34   -0.23%
03/29/19 144.58 145.32 144.24 95,600 145.21 0.95   0.66%
03/28/19 143.84 144.67 143.84 93,423 144.26 0.57   0.40%
03/27/19 144.26 144.37 142.94 131,278 143.69 -0.58   -0.40%
03/26/19 143.67 144.69 143.67 139,769 144.27 1.19   0.83%
03/25/19 142.66 143.35 142.15 124,153 143.08 0.35   0.25%
03/22/19 142.97 143.82 142.69 119,200 142.73 -0.40   -0.28%
03/21/19 141.25 143.35 141.15 105,551 143.13 0.98   0.69%
03/20/19 142.85 143.05 141.81 1,195,577 142.15 -0.74   -0.52%
03/19/19 143.31 143.69 142.45 79,639 142.89 -0.27   -0.19%
03/18/19 142.81 143.35 142.73 99,040 143.16 0.42   0.29%
03/15/19 142.22 143.24 142.22 103,100 142.74 0.72   0.51%
03/14/19 142.23 142.39 141.87 69,576 142.02 -0.23   -0.16%
03/13/19 141.63 142.65 141.60 79,999 142.25 0.88   0.62%
03/12/19 141.45 142.01 141.20 81,983 141.37 -0.10   -0.07%
03/11/19 139.83 141.50 139.83 97,205 141.47 1.89   1.35%
03/08/19 139.64 139.92 138.99 84,100 139.58 0.02   0.01%
03/07/19 140.03 140.24 139.21 127,118 139.56 -0.78   -0.56%
03/06/19 140.60 140.83 139.84 81,631 140.34 -0.34   -0.24%
03/05/19 140.68 141.12 140.41 145,717 140.68 0.00   0.00%

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!