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

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
28 Dec 2004	USD	54.4	54.55	54.38	54.52	54.52	+0.19 (+0.35%)	5,400
27 Dec 2004	USD	54.5	54.5	54.25	54.33	54.33	0.0 (0.0%)	1,500
24 Dec 2004	USD	54.33	54.33	54.33	54.33	54.33	0.0 (0.0%)	0
23 Dec 2004	USD	54.5	54.5	54.18	54.33	54.33	-0.09 (-0.17%)	3,100
22 Dec 2004	USD	54.25	54.42	54.23	54.42	54.42	-0.84 (-1.52%)	2,300
21 Dec 2004	USD	54.97	55.26	54.89	55.26	55.26	+0.53 (+0.97%)	2,700
20 Dec 2004	USD	55.05	55.05	54.73	54.73	54.73	-0.19 (-0.35%)	1,400
17 Dec 2004	USD	55.07	55.22	54.67	54.92	54.92	-0.27 (-0.49%)	21,700
16 Dec 2004	USD	55.09	55.35	55.08	55.19	55.19	-0.14 (-0.25%)	42,600
15 Dec 2004	USD	55.32	55.33	54.99	55.33	55.33	+0.01 (+0.02%)	2,800
14 Dec 2004	USD	54.98	55.37	54.98	55.32	55.32	+0.53 (+0.97%)	700
13 Dec 2004	USD	54.69	54.79	54.58	54.79	54.79	+0.07 (+0.13%)	600
10 Dec 2004	USD	54.53	54.77	54.41	54.72	54.72	+0.16 (+0.29%)	2,800
9 Dec 2004	USD	53.86	54.56	53.86	54.56	54.56	+0.61 (+1.13%)	700
8 Dec 2004	USD	53.66	53.95	53.65	53.95	53.95	-0.01 (-0.02%)	3,900
7 Dec 2004	USD	54.05	54.05	53.79	53.96	53.96	-0.1 (-0.18%)	3,100
6 Dec 2004	USD	54.09	54.15	54.01	54.06	54.06	-0.36 (-0.66%)	2,800
3 Dec 2004	USD	54.54	54.63	54.42	54.42	54.42	+0.04 (+0.07%)	1,600
2 Dec 2004	USD	53.95	54.51	53.89	54.38	54.38	+0.61 (+1.13%)	1,800
1 Dec 2004	USD	53.77	53.77	53.77	53.77	53.77	+0.36 (+0.67%)	200
30 Nov 2004	USD	53.43	53.51	53.34	53.41	53.41	-0.31 (-0.58%)	4,700
29 Nov 2004	USD	53.81	53.89	53.52	53.72	53.72	-0.37 (-0.68%)	2,900
26 Nov 2004	USD	53.9	54.16	53.9	54.09	54.09	+0.11 (+0.20%)	1,700
25 Nov 2004	USD	53.98	53.98	53.98	53.98	53.98	0.0 (0.0%)	0
24 Nov 2004	USD	54.01	54.1	53.96	53.98	53.98	+0.15 (+0.28%)	1,200
23 Nov 2004	USD	53.85	53.92	53.64	53.83	53.83	-0.18 (-0.33%)	1,200
22 Nov 2004	USD	53.82	54.01	53.68	54.01	54.01	+0.25 (+0.47%)	1,100
19 Nov 2004	USD	54.26	54.26	53.76	53.76	53.76	-0.57 (-1.05%)	3,300
18 Nov 2004	USD	54.5	54.56	54.33	54.33	54.33	+0.05 (+0.09%)	5,400
17 Nov 2004	USD	54.2	54.54	54.2	54.28	54.28	+0.17 (+0.31%)	4,200

Unicorn Response |