Vanguard Consumer Staples Inde Recent Share Price (USX:VDC)

7 Followers USX:VDC - Vanguard Consumer Staples Index Fund ETF Shares Vanguard Consumer Staples Inde
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
8 Aug 2006	USD	60.15	60.2	59.96	60.07	60.07	+0.17 (+0.28%)	21,600
7 Aug 2006	USD	59.9	59.93	59.78	59.9	59.9	-0.16 (-0.27%)	8,900
4 Aug 2006	USD	60.38	60.38	59.86	60.06	60.06	+0.01 (+0.02%)	33,200
3 Aug 2006	USD	59.82	60.18	59.82	60.05	60.05	+0.14 (+0.23%)	38,400
2 Aug 2006	USD	59.86	59.99	59.71	59.91	59.91	+0.52 (+0.88%)	12,400
1 Aug 2006	USD	59.6	59.6	59.24	59.39	59.39	-0.36 (-0.60%)	13,900
31 Jul 2006	USD	59.95	59.95	59.71	59.75	59.75	-0.23 (-0.38%)	49,200
28 Jul 2006	USD	59.69	60.04	59.69	59.98	59.98	+0.54 (+0.91%)	12,400
27 Jul 2006	USD	59.98	59.98	59.39	59.44	59.44	-0.34 (-0.57%)	20,100
26 Jul 2006	USD	59.89	59.91	59.61	59.78	59.78	-0.2 (-0.33%)	17,600
25 Jul 2006	USD	59.47	60.1	59.47	59.98	59.98	+0.35 (+0.59%)	12,200
24 Jul 2006	USD	59.21	59.7	59.21	59.63	59.63	+0.52 (+0.88%)	24,100
21 Jul 2006	USD	59.41	59.4144	59.11	59.11	59.11	-0.27 (-0.45%)	10,600
20 Jul 2006	USD	59.54	59.65	59.38	59.38	59.38	-0.04 (-0.07%)	15,000
19 Jul 2006	USD	58.9	59.48	58.9	59.42	59.42	+0.73 (+1.24%)	18,400
18 Jul 2006	USD	58.5	58.69	58.08	58.69	58.69	+0.27 (+0.46%)	14,500
17 Jul 2006	USD	58.36	58.5368	58.1778	58.42	58.42	+0.06 (+0.10%)	14,200
14 Jul 2006	USD	58.69	58.7	58.13	58.36	58.36	-0.53 (-0.90%)	49,900
13 Jul 2006	USD	59.2	59.2	58.78	58.89	58.89	-0.62 (-1.04%)	9,300
12 Jul 2006	USD	59.92	59.92	59.5	59.51	59.51	-0.35 (-0.58%)	12,700
11 Jul 2006	USD	59.66	59.96	59.41	59.8601	59.8601	+0.26 (+0.44%)	65,600
10 Jul 2006	USD	59.38	59.7652	59.38	59.6	59.6	+0.39 (+0.66%)	7,200
7 Jul 2006	USD	59.1	59.4	59.05	59.21	59.21	-0.11 (-0.19%)	5,800
6 Jul 2006	USD	58.75	59.58	58.75	59.32	59.32	+0.57 (+0.97%)	46,900
5 Jul 2006	USD	59	59	58.59	58.75	58.75	-0.43 (-0.73%)	50,900
4 Jul 2006	USD	59.18	59.18	59.18	59.18	59.18	0.0 (0.0%)	0
3 Jul 2006	USD	58.98	59.18	58.92	59.18	59.18	+0.27 (+0.46%)	9,100
30 Jun 2006	USD	59.15	59.2	58.91	58.91	58.91	-0.21 (-0.36%)	12,500
29 Jun 2006	USD	58.23	59.12	58.23	59.12	59.12	+1.04 (+1.79%)	15,900
28 Jun 2006	USD	57.9	58.08	57.8576	58.08	58.08	+0.22 (+0.38%)	10,600

Unicorn Response |