Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consumer Staples ETF Vanguard (NY: VDC )

207.12 +1.25 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 201.63 201.63 200.56 200.80 54,296 -1.09(-0.54%)
Apr 29, 2024 201.41 201.94 200.82 201.89 51,145 +0.69(+0.34%)
Apr 26, 2024 200.79 202.33 200.79 201.20 59,500 -0.34(-0.17%)
Apr 25, 2024 202.47 203.20 201.05 201.54 71,277 -0.61(-0.30%)
Apr 24, 2024 199.25 202.42 198.62 202.15 95,030 +1.53(+0.76%)
Apr 23, 2024 200.20 200.82 199.98 200.62 190,632 +0.43(+0.21%)
Apr 22, 2024 198.69 200.58 197.90 200.19 82,292 +2.00(+1.01%)
Apr 19, 2024 196.11 198.34 196.00 198.19 156,856 +1.93(+0.98%)
Apr 18, 2024 195.85 196.60 195.69 196.26 90,022 +0.92(+0.47%)
Apr 17, 2024 195.87 196.20 194.62 195.34 72,798 +0.39(+0.20%)
Apr 16, 2024 194.99 195.41 194.38 194.95 107,891 +0.38(+0.20%)
Apr 15, 2024 196.68 197.15 194.40 194.57 129,229 -0.97(-0.50%)
Apr 12, 2024 196.98 197.29 195.30 195.54 116,014 -2.05(-1.04%)
Apr 11, 2024 199.04 199.04 197.10 197.59 50,158 -0.74(-0.37%)
Apr 10, 2024 197.65 198.50 197.04 198.33 88,632 -1.03(-0.52%)
Apr 09, 2024 198.75 199.36 197.91 199.36 93,306 +0.99(+0.50%)
Apr 08, 2024 198.31 199.03 198.07 198.37 66,048 -0.15(-0.08%)
Apr 05, 2024 198.05 198.90 197.52 198.52 61,697 +0.38(+0.19%)
Apr 04, 2024 199.61 200.12 197.82 198.14 113,235 -0.88(-0.44%)
Apr 03, 2024 200.93 200.93 198.66 199.02 74,173 -2.20(-1.09%)
Apr 02, 2024 202.17 202.47 200.93 201.22 59,744 -1.21(-0.60%)
Apr 01, 2024 204.14 204.30 202.43 202.43 99,383 -1.71(-0.84%)
Mar 28, 2024 204.42 204.77 204.00 204.14 91,478 +0.27(+0.13%)
Mar 27, 2024 202.85 203.87 202.85 203.87 96,659 +2.00(+0.99%)
Mar 26, 2024 202.12 202.41 201.79 201.87 67,823 +0.24(+0.12%)
Mar 25, 2024 202.27 202.82 201.43 201.63 78,431 -0.70(-0.35%)
Mar 22, 2024 203.41 203.41 202.31 202.33 65,452 -1.69(-0.83%)
Mar 21, 2024 203.88 204.80 203.43 204.02 112,916 +0.10(+0.05%)
Mar 20, 2024 203.21 203.92 202.82 203.92 67,368 +0.91(+0.45%)
Mar 19, 2024 202.33 203.10 202.33 203.01 95,634 +0.73(+0.36%)
Mar 18, 2024 201.17 203.00 201.17 202.28 72,103 +1.27(+0.63%)
Mar 15, 2024 200.53 201.27 200.22 201.01 86,864 -0.07(-0.03%)
Mar 14, 2024 202.85 203.04 200.39 201.08 83,122 -1.65(-0.81%)
Mar 13, 2024 201.99 202.90 201.99 202.73 65,999 +0.61(+0.30%)
Mar 12, 2024 201.34 202.60 201.19 202.12 68,439 +1.23(+0.61%)
Mar 11, 2024 200.26 201.35 199.91 200.89 76,910 +0.88(+0.44%)
Mar 08, 2024 200.33 200.63 199.63 200.01 268,444 -1.48(-0.73%)
Mar 07, 2024 201.01 201.67 200.92 201.49 185,140 +1.25(+0.62%)
Mar 06, 2024 199.58 200.67 199.58 200.24 95,294 +1.28(+0.64%)
Mar 05, 2024 199.34 200.18 198.51 198.96 104,855 +0.60(+0.30%)
Mar 04, 2024 197.63 198.69 197.63 198.36 99,518 +0.10(+0.05%)
Mar 01, 2024 198.02 198.50 197.15 198.26 85,442 -0.06(-0.03%)
Feb 29, 2024 198.81 199.33 197.81 198.32 332,749 -0.07(-0.04%)
Feb 28, 2024 198.01 198.50 197.58 198.39 80,137 +0.35(+0.18%)
Feb 27, 2024 197.98 198.17 197.57 198.04 70,771 +0.03(+0.02%)
Feb 26, 2024 198.47 198.56 197.72 198.01 92,028 -0.24(-0.12%)
Feb 23, 2024 197.69 199.16 197.46 198.25 81,185 +0.81(+0.41%)
Feb 22, 2024 196.16 197.69 195.51 197.44 82,782 +0.63(+0.32%)
Feb 21, 2024 196.79 197.28 195.98 196.81 113,508 +0.41(+0.21%)
Feb 20, 2024 195.72 197.58 195.72 196.40 129,583 +1.93(+0.99%)
Feb 16, 2024 194.05 195.37 193.37 194.47 133,430 +0.16(+0.08%)
Feb 15, 2024 193.60 194.54 193.41 194.31 83,984 +1.38(+0.72%)
Feb 14, 2024 193.10 193.10 191.94 192.93 824,356 -0.12(-0.06%)
Feb 13, 2024 194.55 195.35 191.92 193.05 859,580 -2.31(-1.18%)
Feb 12, 2024 193.89 195.36 193.23 195.36 155,554 +1.60(+0.83%)
Feb 09, 2024 195.08 195.08 193.49 193.76 68,656 -1.64(-0.84%)
Feb 08, 2024 194.93 195.99 194.54 195.40 94,045 +0.34(+0.17%)
Feb 07, 2024 195.97 196.07 194.98 195.06 77,391 -0.39(-0.20%)
Feb 06, 2024 194.98 195.58 194.43 195.45 81,026 +0.63(+0.32%)
Feb 05, 2024 196.23 196.23 194.75 194.82 101,533 -1.37(-0.70%)
Feb 02, 2024 196.14 197.01 195.22 196.19 130,647 -0.41(-0.21%)
Feb 01, 2024 192.94 196.62 192.38 196.60 151,369 +3.84(+1.99%)
Jan 31, 2024 194.54 194.82 192.67 192.76 734,287 -1.56(-0.80%)
Jan 30, 2024 192.97 194.55 192.40 194.32 597,847 +1.05(+0.54%)
Jan 29, 2024 192.60 193.37 192.11 193.27 177,566 +1.02(+0.53%)
Jan 26, 2024 191.82 192.53 191.82 192.25 82,561 +0.76(+0.40%)
Jan 25, 2024 190.43 191.49 189.71 191.49 75,356 +1.92(+1.01%)
Jan 24, 2024 191.97 191.97 189.56 189.57 85,582 -2.32(-1.21%)
Jan 23, 2024 190.91 192.22 190.91 191.89 88,116 +1.73(+0.91%)
Jan 22, 2024 190.24 190.87 189.74 190.16 198,507 -0.68(-0.36%)
Jan 19, 2024 191.70 191.84 189.84 190.84 168,447 -0.61(-0.32%)
Jan 18, 2024 191.26 191.59 190.07 191.45 75,281 -0.15(-0.08%)
Jan 17, 2024 191.20 192.32 191.20 191.60 122,895 -0.42(-0.22%)
Jan 16, 2024 192.64 192.88 191.22 192.02 178,500 -0.94(-0.49%)
Jan 12, 2024 192.84 193.48 192.32 192.96 93,936 +0.68(+0.35%)
Jan 11, 2024 192.33 192.47 191.15 192.28 122,903 -0.09(-0.05%)
Jan 10, 2024 192.63 193.38 191.88 192.37 111,351 -0.26(-0.13%)
Jan 09, 2024 191.40 192.63 190.96 192.63 117,047 +0.53(+0.28%)
Jan 08, 2024 190.71 192.21 190.65 192.10 100,705 +1.49(+0.78%)
Jan 05, 2024 191.18 191.90 189.66 190.61 107,734 -0.57(-0.30%)
Jan 04, 2024 191.44 192.34 191.13 191.18 107,058 -0.26(-0.14%)
Jan 03, 2024 193.35 193.35 191.12 191.44 76,581 -1.71(-0.89%)
Jan 02, 2024 190.32 193.37 190.32 193.15 208,834 +2.19(+1.15%)
Dec 29, 2023 190.56 191.15 190.33 190.96 108,703 +0.11(+0.06%)
Dec 28, 2023 190.45 191.11 190.39 190.85 118,142 +0.15(+0.08%)
Dec 27, 2023 189.90 190.75 189.66 190.70 96,712 +0.74(+0.39%)
Dec 26, 2023 188.93 190.25 188.77 189.96 101,363 +1.00(+0.53%)
Dec 22, 2023 188.14 189.47 188.14 188.96 181,236 +1.16(+0.62%)
Dec 21, 2023 187.37 187.82 186.25 187.80 142,947 +1.43(+0.77%)
Dec 20, 2023 188.80 189.10 186.32 186.37 129,233 -3.51(-1.85%)
Dec 19, 2023 189.20 189.97 189.03 189.88 99,807 +0.71(+0.38%)
Dec 18, 2023 188.24 189.84 187.73 189.17 163,452 +1.88(+1.00%)
Dec 15, 2023 187.53 187.99 186.90 187.29 146,249 -0.45(-0.24%)
Dec 14, 2023 190.41 190.79 187.63 187.73 121,366 -2.46(-1.29%)
Dec 13, 2023 186.76 190.20 186.25 190.19 98,379 +3.56(+1.91%)
Dec 12, 2023 186.37 186.67 185.76 186.63 116,083 +0.59(+0.32%)
Dec 11, 2023 185.04 186.17 185.04 186.04 118,680 +1.75(+0.95%)
Dec 08, 2023 185.35 185.47 184.15 184.28 97,621 -1.17(-0.63%)
Dec 07, 2023 184.94 185.98 184.51 185.45 208,460 +0.90(+0.49%)
Dec 06, 2023 184.85 185.04 184.13 184.55 86,089 -0.47(-0.25%)
Dec 05, 2023 186.09 186.45 184.90 185.02 107,453 -1.38(-0.74%)
Dec 04, 2023 185.04 186.95 185.04 186.40 188,617 +0.46(+0.25%)
Dec 01, 2023 184.76 185.94 184.46 185.94 93,332 +1.18(+0.64%)
Nov 30, 2023 183.25 184.93 182.18 184.76 99,921 +1.66(+0.91%)
Nov 29, 2023 184.83 184.83 182.83 183.10 95,697 -1.38(-0.75%)
Nov 28, 2023 183.76 185.09 183.76 184.47 363,261 +0.49(+0.26%)
Nov 27, 2023 184.28 184.56 183.84 183.99 117,797 -0.35(-0.19%)
Nov 24, 2023 183.76 184.59 183.76 184.33 48,303 +0.52(+0.28%)
Nov 22, 2023 182.69 183.83 182.69 183.82 95,396 +1.47(+0.80%)
Nov 21, 2023 181.88 182.54 181.22 182.35 120,303 +0.50(+0.27%)
Nov 20, 2023 181.25 182.19 181.13 181.86 121,709 +0.07(+0.04%)
Nov 17, 2023 182.40 182.40 181.41 181.79 97,298 -0.31(-0.17%)
Nov 16, 2023 182.77 183.15 181.87 182.09 145,615 -2.27(-1.23%)
Nov 15, 2023 184.04 184.70 183.83 184.36 164,102 +1.07(+0.58%)
Nov 14, 2023 182.20 183.65 182.20 183.29 113,257 +2.13(+1.18%)
Nov 13, 2023 180.41 181.69 180.41 181.16 126,135 +0.58(+0.32%)
Nov 10, 2023 179.99 180.76 179.00 180.58 107,090 +1.03(+0.57%)
Nov 09, 2023 180.47 180.72 179.18 179.55 139,129 -0.80(-0.45%)
Nov 08, 2023 181.36 181.68 179.90 180.35 80,727 -0.79(-0.44%)
Nov 07, 2023 180.70 181.81 180.58 181.14 89,268 +0.25(+0.14%)
Nov 06, 2023 180.65 181.32 180.40 180.90 268,307 +0.43(+0.24%)
Nov 03, 2023 181.09 181.76 180.45 180.47 108,082 +0.50(+0.28%)
Nov 02, 2023 178.35 180.19 177.80 179.97 154,095 +2.43(+1.37%)
Nov 01, 2023 177.86 178.17 176.69 177.54 169,861 -0.27(-0.15%)
Oct 31, 2023 177.50 177.96 176.59 177.81 96,250 +0.54(+0.30%)
Oct 30, 2023 175.40 177.57 175.40 177.27 208,037 +2.62(+1.50%)
Oct 27, 2023 176.81 177.18 174.22 174.65 1,474,789 -2.44(-1.38%)
Oct 26, 2023 178.19 178.65 176.98 177.08 121,197 -0.89(-0.50%)
Oct 25, 2023 177.15 178.58 176.65 177.97 95,480 +0.45(+0.26%)
Oct 24, 2023 176.34 177.76 176.34 177.52 90,435 +1.73(+0.99%)
Oct 23, 2023 175.89 177.11 175.38 175.78 126,268 -0.50(-0.28%)
Oct 20, 2023 177.13 178.02 176.26 176.28 100,308 -0.73(-0.41%)
Oct 19, 2023 178.10 178.88 176.92 177.01 120,985 -1.24(-0.69%)
Oct 18, 2023 178.31 179.57 178.03 178.25 122,759 +0.45(+0.25%)
Oct 17, 2023 176.17 178.06 176.17 177.81 136,640 +1.04(+0.59%)
Oct 16, 2023 175.70 177.32 175.38 176.77 111,009 +1.81(+1.04%)
Oct 13, 2023 173.74 175.05 173.59 174.95 101,692 +1.47(+0.85%)
Oct 12, 2023 176.31 176.31 172.98 173.49 116,201 -2.40(-1.36%)
Oct 11, 2023 177.71 177.94 175.14 175.88 141,463 -1.18(-0.67%)
Oct 10, 2023 176.35 177.87 176.19 177.06 216,673 +1.85(+1.06%)
Oct 09, 2023 174.38 175.24 173.20 175.21 212,368 +0.26(+0.15%)
Oct 06, 2023 174.99 175.57 171.13 174.95 215,517 -0.78(-0.45%)
Oct 05, 2023 178.97 179.09 175.66 175.74 197,748 -3.51(-1.96%)
Oct 04, 2023 178.57 179.49 177.36 179.24 525,496 +0.99(+0.56%)
Oct 03, 2023 179.17 179.83 177.94 178.25 214,093 -1.43(-0.79%)
Oct 02, 2023 180.44 180.48 178.48 179.68 175,923 -1.28(-0.71%)
Sep 29, 2023 182.04 182.27 180.03 180.96 150,775 -0.32(-0.17%)
Sep 28, 2023 181.16 181.85 180.69 181.27 143,070 +0.37(+0.20%)
Sep 27, 2023 182.01 182.48 179.93 180.91 281,734 -1.20(-0.66%)
Sep 26, 2023 183.01 183.25 182.11 182.11 107,483 -1.59(-0.86%)
Sep 25, 2023 183.93 183.80 182.97 183.70 250,095 -0.81(-0.44%)
Sep 22, 2023 185.51 185.86 184.36 184.50 122,426 -0.85(-0.46%)
Sep 21, 2023 187.25 187.44 185.35 185.35 114,301 -2.25(-1.20%)
Sep 20, 2023 187.95 188.84 187.28 187.60 100,397 +0.17(+0.09%)
Sep 19, 2023 187.69 187.84 186.73 187.43 95,782 -0.58(-0.31%)
Sep 18, 2023 188.44 188.50 187.30 188.01 81,691 +0.14(+0.07%)
Sep 15, 2023 189.27 189.66 187.86 187.87 72,175 -1.54(-0.81%)
Sep 14, 2023 188.15 189.55 188.04 189.41 104,902 +1.93(+1.03%)
Sep 13, 2023 187.23 187.90 186.96 187.48 52,004 +0.26(+0.14%)
Sep 12, 2023 188.49 188.58 186.90 187.22 68,956 -1.00(-0.53%)
Sep 11, 2023 187.17 188.48 187.17 188.22 72,079 +1.52(+0.81%)
Sep 08, 2023 186.50 186.75 186.13 186.70 132,951 +0.22(+0.12%)
Sep 07, 2023 186.22 187.08 185.70 186.48 118,180 +0.70(+0.38%)
Sep 06, 2023 186.17 186.50 185.48 185.78 102,735 -0.43(-0.23%)
Sep 05, 2023 187.83 188.10 186.22 186.22 101,462 -1.78(-0.95%)
Sep 01, 2023 190.23 190.37 187.56 188.00 68,826 -1.59(-0.84%)
Aug 31, 2023 190.04 190.43 189.59 189.59 70,258 -0.73(-0.38%)
Aug 30, 2023 190.09 190.73 189.86 190.31 106,019 +0.35(+0.19%)
Aug 29, 2023 189.10 190.04 188.37 189.96 115,289 +0.88(+0.46%)
Aug 28, 2023 188.83 189.38 188.50 189.08 90,591 +0.84(+0.44%)
Aug 25, 2023 187.68 188.66 186.98 188.25 87,344 +1.28(+0.69%)
Aug 24, 2023 188.08 189.52 186.97 186.97 146,526 -1.56(-0.83%)
Aug 23, 2023 187.78 188.52 187.68 188.52 244,155 +1.29(+0.69%)
Aug 22, 2023 187.92 187.92 187.10 187.23 119,321 -0.95(-0.50%)
Aug 21, 2023 189.11 189.33 187.47 188.18 188,053 -1.22(-0.64%)
Aug 18, 2023 188.19 189.69 188.05 189.40 131,688 +0.78(+0.41%)
Aug 17, 2023 190.85 191.03 188.34 188.62 131,732 -1.85(-0.97%)
Aug 16, 2023 191.62 192.25 190.38 190.47 121,843 -0.60(-0.31%)
Aug 15, 2023 192.51 192.80 190.97 191.07 203,564 -2.06(-1.07%)
Aug 14, 2023 194.08 194.56 192.68 193.13 151,347 -0.84(-0.43%)
Aug 11, 2023 193.53 194.31 193.33 193.97 102,368 +0.44(+0.23%)
Aug 10, 2023 194.61 195.55 193.24 193.53 87,827 -0.29(-0.15%)
Aug 09, 2023 193.92 194.84 193.55 193.81 90,951 +0.16(+0.08%)
Aug 08, 2023 194.73 194.79 193.05 193.65 69,248 -1.41(-0.72%)
Aug 07, 2023 193.56 195.23 193.56 195.05 92,839 +1.69(+0.88%)
Aug 04, 2023 195.36 195.92 193.31 193.36 67,474 -1.87(-0.96%)
Aug 03, 2023 195.51 195.90 195.14 195.23 70,261 -0.14(-0.07%)
Aug 02, 2023 194.20 196.68 194.15 195.37 101,061 +0.40(+0.21%)
Aug 01, 2023 195.66 196.32 194.75 194.97 70,128 -0.87(-0.44%)
Jul 31, 2023 196.70 196.96 195.21 195.83 233,922 -0.82(-0.42%)
Jul 28, 2023 196.21 197.35 196.21 196.65 63,118 +1.98(+1.02%)
Jul 27, 2023 196.68 197.11 194.67 194.67 80,303 -1.85(-0.94%)
Jul 26, 2023 195.58 196.90 195.51 196.52 58,615 +0.48(+0.25%)
Jul 25, 2023 195.86 196.05 195.05 196.04 83,045 +0.18(+0.09%)
Jul 24, 2023 195.23 196.20 195.10 195.86 86,199 +0.75(+0.38%)
Jul 21, 2023 194.93 195.73 194.82 195.11 82,554 +0.61(+0.31%)
Jul 20, 2023 193.20 194.74 192.96 194.50 121,665 +1.54(+0.80%)
Jul 19, 2023 191.83 193.22 191.75 192.97 172,601 +1.69(+0.89%)
Jul 18, 2023 191.41 192.91 190.86 191.27 104,081 -0.23(-0.12%)
Jul 17, 2023 191.30 192.08 190.77 191.50 916,110 -0.42(-0.22%)
Jul 14, 2023 191.31 192.12 190.73 191.92 765,244 +0.63(+0.33%)
Jul 13, 2023 191.10 191.66 190.22 191.29 107,777 +0.72(+0.38%)
Jul 12, 2023 190.64 191.07 190.26 190.57 193,732 +0.44(+0.23%)
Jul 11, 2023 190.01 190.45 189.12 190.13 102,183 +0.36(+0.19%)
Jul 10, 2023 189.94 191.49 189.58 189.76 90,557 +0.11(+0.06%)
Jul 07, 2023 191.52 191.52 189.65 189.66 123,555 -2.34(-1.22%)
Jul 06, 2023 191.66 192.15 191.05 192.00 143,036 -0.77(-0.40%)
Jul 05, 2023 192.52 192.88 192.00 192.77 129,451 -0.19(-0.10%)
Jul 03, 2023 191.39 192.96 191.02 192.96 64,802 +1.41(+0.74%)
Jun 30, 2023 190.31 191.91 190.31 191.55 91,178 +1.67(+0.88%)
Jun 29, 2023 189.29 190.21 188.67 189.87 96,087 -0.03(-0.01%)
Jun 28, 2023 190.28 190.28 188.97 189.90 94,465 -1.06(-0.55%)
Jun 27, 2023 189.93 191.12 189.93 190.96 107,137 +0.60(+0.31%)
Jun 26, 2023 190.09 190.46 189.05 190.36 83,795 +0.06(+0.03%)
Jun 23, 2023 191.60 191.60 190.20 190.30 92,962 -1.18(-0.62%)
Jun 22, 2023 190.79 191.67 190.76 191.49 284,411 +1.17(+0.62%)
Jun 21, 2023 189.64 190.84 188.85 190.31 252,326 +0.69(+0.37%)
Jun 20, 2023 191.06 191.45 189.62 189.62 103,087 -1.65(-0.86%)
Jun 16, 2023 191.70 192.17 191.12 191.27 105,034 +0.07(+0.04%)
Jun 15, 2023 189.93 191.51 189.73 191.20 262,048 -3.86(-1.98%)
May 08, 2023 195.14 195.37 194.52 195.06 434,462 -0.64(-0.32%)
May 05, 2023 194.36 195.86 194.36 195.70 140,469 +1.71(+0.88%)
May 04, 2023 194.59 194.66 193.37 193.99 78,241 -0.38(-0.20%)
May 03, 2023 195.13 196.06 194.34 194.37 99,780 -1.41(-0.72%)
May 02, 2023 196.26 196.38 193.82 195.78 89,720 -0.61(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.