Singapore markets open in 4 hours 13 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,633.06 +2,439.35 (+3.99%) CMC Crypto 200
885.54 0.00 (0.00%)
Vanguard Consumer Staples Index Fund ETF Shares (VDC)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 195.85 | 196.60 | 195.69 | 196.26 | 196.26 | 90,022 |
| 17 Apr 2024 | 195.87 | 196.20 | 194.62 | 195.34 | 195.34 | 72,800 |
| 16 Apr 2024 | 194.99 | 195.42 | 194.38 | 194.95 | 194.95 | 107,900 |
| 15 Apr 2024 | 196.68 | 197.15 | 194.40 | 194.57 | 194.57 | 129,200 |
| 12 Apr 2024 | 196.98 | 197.29 | 195.30 | 195.54 | 195.54 | 116,000 |
| 11 Apr 2024 | 199.04 | 199.04 | 197.10 | 197.59 | 197.59 | 50,200 |
| 10 Apr 2024 | 197.65 | 198.50 | 197.04 | 198.33 | 198.33 | 88,600 |
| 09 Apr 2024 | 198.75 | 199.36 | 197.91 | 199.36 | 199.36 | 93,300 |
| 08 Apr 2024 | 198.31 | 199.03 | 198.07 | 198.37 | 198.37 | 66,000 |
| 05 Apr 2024 | 198.05 | 198.90 | 197.52 | 198.52 | 198.52 | 61,700 |
| 04 Apr 2024 | 199.61 | 200.12 | 197.82 | 198.14 | 198.14 | 113,100 |
| 03 Apr 2024 | 200.93 | 200.93 | 198.66 | 199.02 | 199.02 | 74,200 |
| 02 Apr 2024 | 202.17 | 202.47 | 200.93 | 201.22 | 201.22 | 59,700 |
| 01 Apr 2024 | 204.14 | 204.30 | 202.43 | 202.43 | 202.43 | 99,400 |
| 28 Mar 2024 | 204.42 | 204.77 | 204.00 | 204.14 | 204.14 | 91,500 |
| 27 Mar 2024 | 202.85 | 203.87 | 202.85 | 203.87 | 203.87 | 96,700 |
| 26 Mar 2024 | 202.12 | 202.41 | 201.79 | 201.87 | 201.87 | 67,800 |
| 25 Mar 2024 | 202.27 | 202.82 | 201.43 | 201.63 | 201.63 | 78,400 |
| 22 Mar 2024 | 203.41 | 203.41 | 202.31 | 202.33 | 202.33 | 65,200 |
| 22 Mar 2024 | 0.862 Dividend | |||||
| 21 Mar 2024 | 203.88 | 204.80 | 203.43 | 204.02 | 203.16 | 112,900 |
| 20 Mar 2024 | 203.21 | 203.92 | 202.82 | 203.92 | 203.06 | 67,400 |
| 19 Mar 2024 | 202.33 | 203.10 | 202.33 | 203.01 | 202.15 | 95,600 |
| 18 Mar 2024 | 201.17 | 203.00 | 201.17 | 202.28 | 201.43 | 72,100 |
| 15 Mar 2024 | 200.53 | 201.27 | 200.22 | 201.01 | 200.16 | 86,900 |
| 14 Mar 2024 | 202.85 | 203.04 | 200.39 | 201.08 | 200.23 | 83,100 |
| 13 Mar 2024 | 201.99 | 202.90 | 201.99 | 202.73 | 201.87 | 66,000 |
| 12 Mar 2024 | 201.34 | 202.61 | 201.19 | 202.12 | 201.27 | 68,400 |
| 11 Mar 2024 | 200.26 | 201.35 | 199.91 | 200.89 | 200.04 | 76,900 |
| 08 Mar 2024 | 200.33 | 200.63 | 199.63 | 200.01 | 199.16 | 268,400 |
| 07 Mar 2024 | 201.01 | 201.67 | 200.92 | 201.49 | 200.64 | 185,100 |
| 06 Mar 2024 | 199.58 | 200.67 | 199.58 | 200.24 | 199.39 | 95,300 |
| 05 Mar 2024 | 199.34 | 200.18 | 198.52 | 198.96 | 198.12 | 104,900 |
| 04 Mar 2024 | 197.63 | 198.69 | 197.63 | 198.36 | 197.52 | 99,500 |
| 01 Mar 2024 | 198.02 | 198.50 | 197.14 | 198.26 | 197.42 | 85,400 |
| 29 Feb 2024 | 198.81 | 199.33 | 197.81 | 198.32 | 197.48 | 332,700 |
| 28 Feb 2024 | 198.01 | 198.50 | 197.58 | 198.39 | 197.55 | 80,100 |
| 27 Feb 2024 | 197.98 | 198.17 | 197.57 | 198.04 | 197.20 | 70,700 |
| 26 Feb 2024 | 198.47 | 198.56 | 197.73 | 198.01 | 197.17 | 92,000 |
| 23 Feb 2024 | 197.69 | 199.16 | 197.46 | 198.25 | 197.41 | 81,000 |
| 22 Feb 2024 | 196.16 | 197.69 | 195.51 | 197.44 | 196.61 | 82,800 |
| 21 Feb 2024 | 196.79 | 197.28 | 195.98 | 196.81 | 195.98 | 113,500 |
| 20 Feb 2024 | 195.72 | 197.58 | 195.72 | 196.40 | 195.57 | 129,600 |
| 16 Feb 2024 | 194.05 | 195.37 | 193.37 | 194.47 | 193.65 | 133,100 |
| 15 Feb 2024 | 193.60 | 194.54 | 193.41 | 194.31 | 193.49 | 84,000 |
| 14 Feb 2024 | 193.10 | 193.10 | 191.94 | 192.93 | 192.11 | 824,400 |
| 13 Feb 2024 | 194.55 | 195.35 | 191.92 | 193.05 | 192.23 | 859,600 |
| 12 Feb 2024 | 193.89 | 195.36 | 193.23 | 195.36 | 194.53 | 155,600 |
| 09 Feb 2024 | 195.08 | 195.08 | 193.49 | 193.76 | 192.94 | 68,600 |
| 08 Feb 2024 | 194.93 | 195.99 | 194.55 | 195.40 | 194.57 | 94,000 |
| 07 Feb 2024 | 195.97 | 196.07 | 194.98 | 195.06 | 194.24 | 77,400 |
| 06 Feb 2024 | 194.98 | 195.58 | 194.43 | 195.45 | 194.62 | 81,000 |
| 05 Feb 2024 | 196.23 | 196.23 | 194.75 | 194.82 | 194.00 | 101,500 |
| 02 Feb 2024 | 196.14 | 197.01 | 195.22 | 196.19 | 195.36 | 130,600 |
| 01 Feb 2024 | 192.94 | 196.62 | 192.38 | 196.60 | 195.77 | 151,400 |
| 31 Jan 2024 | 194.54 | 194.82 | 192.67 | 192.76 | 191.95 | 734,300 |
| 30 Jan 2024 | 192.97 | 194.55 | 192.40 | 194.32 | 193.50 | 597,800 |
| 29 Jan 2024 | 192.60 | 193.37 | 192.11 | 193.27 | 192.45 | 177,600 |
| 26 Jan 2024 | 191.82 | 192.53 | 191.82 | 192.25 | 191.44 | 82,600 |
| 25 Jan 2024 | 190.43 | 191.49 | 189.71 | 191.49 | 190.68 | 75,400 |
| 24 Jan 2024 | 191.97 | 191.97 | 189.56 | 189.57 | 188.77 | 85,600 |
| 23 Jan 2024 | 190.91 | 192.22 | 190.91 | 191.89 | 191.08 | 88,100 |
| 22 Jan 2024 | 190.24 | 190.87 | 189.74 | 190.16 | 189.36 | 198,500 |
| 19 Jan 2024 | 191.70 | 191.84 | 189.84 | 190.84 | 190.03 | 168,400 |
| 18 Jan 2024 | 191.26 | 191.59 | 190.07 | 191.45 | 190.64 | 75,300 |
| 17 Jan 2024 | 191.20 | 192.32 | 191.20 | 191.60 | 190.79 | 122,900 |
| 16 Jan 2024 | 192.64 | 192.88 | 191.22 | 192.02 | 191.21 | 178,500 |
| 12 Jan 2024 | 192.84 | 193.48 | 192.32 | 192.96 | 192.14 | 93,900 |
| 11 Jan 2024 | 192.33 | 192.47 | 191.15 | 192.28 | 191.47 | 122,900 |
| 10 Jan 2024 | 192.63 | 193.38 | 191.88 | 192.37 | 191.56 | 111,400 |
| 09 Jan 2024 | 191.40 | 192.63 | 190.96 | 192.63 | 191.82 | 117,000 |
| 08 Jan 2024 | 190.71 | 192.21 | 190.65 | 192.10 | 191.29 | 100,700 |
| 05 Jan 2024 | 191.18 | 191.90 | 189.66 | 190.61 | 189.80 | 107,700 |
| 04 Jan 2024 | 191.44 | 192.34 | 191.13 | 191.18 | 190.37 | 107,100 |
| 03 Jan 2024 | 193.35 | 193.35 | 191.12 | 191.44 | 190.63 | 76,600 |
| 02 Jan 2024 | 190.32 | 193.37 | 190.32 | 193.15 | 192.33 | 208,800 |
| 29 Dec 2023 | 190.56 | 191.15 | 190.33 | 190.96 | 190.15 | 108,700 |
| 28 Dec 2023 | 190.45 | 191.11 | 190.39 | 190.85 | 190.04 | 118,100 |
| 27 Dec 2023 | 189.90 | 190.75 | 189.66 | 190.70 | 189.89 | 96,700 |
| 26 Dec 2023 | 188.93 | 190.26 | 188.77 | 189.96 | 189.16 | 101,400 |
| 22 Dec 2023 | 188.14 | 189.47 | 188.14 | 188.96 | 188.16 | 181,200 |
| 21 Dec 2023 | 187.37 | 187.82 | 186.25 | 187.80 | 187.01 | 142,900 |
| 20 Dec 2023 | 188.80 | 189.10 | 186.32 | 186.37 | 185.58 | 129,200 |
| 19 Dec 2023 | 189.20 | 189.97 | 189.03 | 189.88 | 189.08 | 100,800 |
| 19 Dec 2023 | 1.792 Dividend | |||||
| 18 Dec 2023 | 190.02 | 191.63 | 189.51 | 190.96 | 188.37 | 162,500 |
| 15 Dec 2023 | 189.31 | 189.77 | 188.67 | 189.06 | 186.49 | 144,800 |
| 14 Dec 2023 | 192.21 | 192.60 | 189.41 | 189.51 | 186.94 | 120,200 |
| 13 Dec 2023 | 188.53 | 192.00 | 188.01 | 191.99 | 189.38 | 97,500 |
| 12 Dec 2023 | 188.13 | 188.44 | 187.52 | 188.40 | 185.84 | 115,000 |
| 11 Dec 2023 | 186.79 | 187.93 | 186.79 | 187.80 | 185.25 | 117,600 |
| 08 Dec 2023 | 187.11 | 187.23 | 185.89 | 186.03 | 183.51 | 96,700 |
| 07 Dec 2023 | 186.69 | 187.74 | 186.26 | 187.21 | 184.67 | 206,500 |
| 06 Dec 2023 | 186.60 | 186.79 | 185.87 | 186.30 | 183.77 | 85,300 |
| 05 Dec 2023 | 187.85 | 188.22 | 186.65 | 186.77 | 184.24 | 106,400 |
| 04 Dec 2023 | 186.79 | 188.72 | 186.79 | 188.16 | 185.61 | 186,800 |
| 01 Dec 2023 | 186.51 | 187.70 | 186.20 | 187.70 | 185.15 | 92,500 |
| 30 Nov 2023 | 184.99 | 186.68 | 183.90 | 186.51 | 183.98 | 99,000 |
| 29 Nov 2023 | 186.58 | 186.58 | 184.57 | 184.83 | 182.32 | 94,800 |
| 28 Nov 2023 | 185.50 | 186.84 | 185.50 | 186.22 | 183.69 | 359,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.