Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

218.90 +0.93 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 217.73 218.98 217.54 218.90 84,106 +0.93(+0.43%)
Sep 19, 2024 219.61 219.88 217.65 217.97 71,180 -0.93(-0.42%)
Sep 18, 2024 219.44 220.58 218.41 218.90 59,604 -0.89(-0.40%)
Sep 17, 2024 220.93 221.60 219.52 219.79 58,814 -1.53(-0.69%)
Sep 16, 2024 221.49 222.25 220.60 221.32 74,742 +0.79(+0.36%)
Sep 13, 2024 219.45 220.86 218.91 220.53 59,641 +1.45(+0.66%)
Sep 12, 2024 217.65 219.19 217.00 219.08 57,574 +1.69(+0.78%)
Sep 11, 2024 218.63 218.63 215.50 217.39 84,403 -1.88(-0.86%)
Sep 10, 2024 219.42 220.41 218.88 219.27 297,386 -0.12(-0.05%)
Sep 09, 2024 218.33 220.10 217.86 219.39 80,711 +1.14(+0.52%)
Sep 06, 2024 219.01 219.70 217.99 218.25 78,051 -0.78(-0.36%)
Sep 05, 2024 219.84 220.00 218.03 219.03 61,204 -0.54(-0.25%)
Sep 04, 2024 218.27 219.79 218.00 219.57 104,857 +0.71(+0.32%)
Sep 03, 2024 217.46 219.60 217.32 218.86 107,178 +1.35(+0.62%)
Aug 30, 2024 216.54 217.78 215.89 217.51 73,384 +1.29(+0.60%)
Aug 29, 2024 216.87 217.24 215.62 216.22 86,178 -1.08(-0.50%)
Aug 28, 2024 218.02 218.36 216.32 217.30 75,113 -0.80(-0.37%)
Aug 27, 2024 218.02 218.48 217.44 218.10 48,720 +0.26(+0.12%)
Aug 26, 2024 216.70 218.15 216.59 217.84 57,107 +1.51(+0.70%)
Aug 23, 2024 216.08 216.36 215.17 216.33 59,387 +0.69(+0.32%)
Aug 22, 2024 216.35 216.35 214.69 215.64 35,139 -0.40(-0.19%)
Aug 21, 2024 216.14 217.20 215.48 216.04 60,543 +1.69(+0.79%)
Aug 20, 2024 213.72 214.43 213.25 214.35 48,057 +0.66(+0.31%)
Aug 19, 2024 213.23 214.15 213.23 213.69 79,991 +0.69(+0.32%)
Aug 16, 2024 212.01 213.07 211.97 213.00 129,566 +0.67(+0.32%)
Aug 15, 2024 212.84 213.43 211.82 212.33 92,800 +2.19(+1.04%)
Aug 14, 2024 209.01 210.67 208.94 210.14 64,450 +1.09(+0.52%)
Aug 13, 2024 208.01 209.13 207.09 209.05 56,953 +1.21(+0.58%)
Aug 12, 2024 209.20 209.20 207.52 207.84 63,429 -1.27(-0.61%)
Aug 09, 2024 208.92 209.48 207.70 209.11 170,868 -0.16(-0.08%)
Aug 08, 2024 206.99 209.59 206.99 209.27 91,690 +1.82(+0.88%)
Aug 07, 2024 208.31 210.19 207.29 207.45 121,199 +0.24(+0.12%)
Aug 06, 2024 206.91 209.44 206.71 207.21 110,650 +1.21(+0.59%)
Aug 05, 2024 208.61 209.34 205.18 206.00 141,142 -4.14(-1.97%)
Aug 02, 2024 209.68 211.16 206.53 210.14 438,513 +1.17(+0.56%)
Aug 01, 2024 207.54 209.16 206.97 208.97 211,987 +1.61(+0.78%)
Jul 31, 2024 207.53 208.57 206.25 207.36 51,900 -0.18(-0.09%)
Jul 30, 2024 206.49 207.77 205.55 207.54 76,260 -0.82(-0.39%)
Jul 29, 2024 208.16 208.75 207.04 208.36 207,205 +0.07(+0.03%)
Jul 26, 2024 206.97 208.51 206.66 208.29 82,508 +2.23(+1.08%)
Jul 25, 2024 206.32 208.71 206.06 206.06 55,147 +0.22(+0.11%)
Jul 24, 2024 205.44 206.34 204.72 205.84 82,725 -0.31(-0.15%)
Jul 23, 2024 207.18 207.37 206.11 206.15 45,492 -0.77(-0.37%)
Jul 22, 2024 207.29 207.29 205.75 206.92 48,428 +0.12(+0.06%)
Jul 19, 2024 207.76 208.08 206.50 206.80 50,706 -0.56(-0.27%)
Jul 18, 2024 207.92 209.59 207.36 207.36 81,804 -1.26(-0.60%)
Jul 17, 2024 206.06 209.00 206.06 208.62 55,788 +2.62(+1.27%)
Jul 16, 2024 204.13 206.07 203.82 206.00 60,006 +1.92(+0.94%)
Jul 15, 2024 205.40 205.80 203.87 204.08 64,854 -1.22(-0.59%)
Jul 12, 2024 205.12 206.37 204.91 205.30 64,777 +0.84(+0.41%)
Jul 11, 2024 204.09 204.90 203.59 204.46 112,809 +0.31(+0.15%)
Jul 10, 2024 203.79 204.33 203.35 204.15 69,912 +0.80(+0.39%)
Jul 09, 2024 204.31 204.45 203.35 203.35 57,429 -0.87(-0.43%)
Jul 08, 2024 204.88 204.88 203.91 204.22 129,679 -0.34(-0.17%)
Jul 05, 2024 202.64 204.81 202.28 204.56 75,524 +2.06(+1.02%)
Jul 03, 2024 202.80 203.31 202.18 202.50 35,932 -0.43(-0.21%)
Jul 02, 2024 202.02 203.06 201.35 202.93 113,760 +1.16(+0.57%)
Jul 01, 2024 204.00 204.78 201.64 201.77 128,320 -1.26(-0.62%)
Jun 28, 2024 203.92 204.22 202.59 203.03 71,768 -0.95(-0.47%)
Jun 27, 2024 204.71 204.71 203.10 203.98 79,346 -0.62(-0.31%)
Jun 26, 2024 203.91 205.01 203.46 204.60 77,372 -0.17(-0.08%)
Jun 25, 2024 205.84 206.07 204.43 204.77 56,695 -1.35(-0.65%)
Jun 24, 2024 204.62 206.73 204.42 206.12 80,748 +1.95(+0.96%)
Jun 21, 2024 204.62 205.31 204.05 204.17 54,293 +0.26(+0.13%)
Jun 20, 2024 204.10 205.10 203.59 203.91 60,440 -0.53(-0.26%)
Jun 18, 2024 203.99 204.75 203.73 204.44 55,112 +0.27(+0.13%)
Jun 17, 2024 201.68 204.46 201.48 204.18 72,437 +2.00(+0.99%)
Jun 14, 2024 201.64 202.17 200.95 202.17 82,536 +0.08(+0.04%)
Jun 13, 2024 202.20 202.33 200.97 202.09 41,635 +0.01(+0.00%)
Jun 12, 2024 204.84 204.84 201.88 202.08 63,779 -1.78(-0.87%)
Jun 11, 2024 203.67 203.94 202.43 203.86 61,571 -0.17(-0.08%)
Jun 10, 2024 204.71 204.71 202.76 204.03 40,387 -0.54(-0.26%)
Jun 07, 2024 205.61 206.04 204.49 204.56 50,232 -1.31(-0.64%)
Jun 06, 2024 205.03 206.44 204.95 205.88 47,268 +0.71(+0.34%)
Jun 05, 2024 205.51 205.51 203.82 205.17 109,888 -0.31(-0.15%)
Jun 04, 2024 204.28 205.93 203.94 205.48 76,207 +1.09(+0.53%)
Jun 03, 2024 203.93 205.23 203.21 204.39 105,172 +0.03(+0.01%)
May 31, 2024 201.14 204.47 200.70 204.36 44,856 +3.23(+1.61%)
May 30, 2024 201.16 201.67 200.95 201.12 53,652 +0.37(+0.18%)
May 29, 2024 201.46 201.63 200.75 200.75 59,345 -1.75(-0.86%)
May 28, 2024 203.79 203.79 201.81 202.50 54,049 -1.79(-0.87%)
May 24, 2024 204.47 204.96 204.24 204.29 41,844 +0.55(+0.27%)
May 23, 2024 205.75 205.75 203.63 203.74 59,780 -2.24(-1.09%)
May 22, 2024 205.60 206.63 205.43 205.98 62,948 -0.72(-0.35%)
May 21, 2024 206.26 206.84 205.77 206.71 47,629 +0.95(+0.46%)
May 20, 2024 206.94 206.94 205.45 205.76 71,718 -1.17(-0.57%)
May 17, 2024 207.50 207.50 206.78 206.93 73,147 -0.58(-0.28%)
May 16, 2024 206.56 208.13 206.23 207.50 124,140 +2.62(+1.28%)
May 15, 2024 204.88 205.26 204.78 204.88 63,181 +0.09(+0.04%)
May 14, 2024 205.52 205.52 203.99 204.79 165,513 -0.34(-0.16%)
May 13, 2024 206.01 206.64 204.88 205.13 170,321 -0.44(-0.21%)
May 10, 2024 204.47 205.64 204.36 205.57 157,029 +1.24(+0.61%)
May 09, 2024 202.65 204.42 202.41 204.33 99,883 +1.91(+0.95%)
May 08, 2024 203.01 203.26 202.19 202.41 77,980 -0.63(-0.31%)
May 07, 2024 201.73 203.22 201.73 203.05 233,836 +2.17(+1.08%)
May 06, 2024 201.25 201.47 199.79 200.87 88,055 +0.08(+0.04%)
May 03, 2024 200.40 200.97 199.15 200.79 79,917 +0.65(+0.32%)
May 02, 2024 198.84 200.73 198.41 200.15 97,372 +2.00(+1.01%)
May 01, 2024 198.94 199.67 197.40 198.14 220,312 -1.15(-0.58%)
Apr 30, 2024 200.12 200.12 199.06 199.29 54,706 -1.08(-0.54%)
Apr 29, 2024 199.90 200.43 199.31 200.38 51,531 +0.69(+0.34%)
Apr 26, 2024 199.28 200.81 199.28 199.69 59,949 -0.34(-0.17%)
Apr 25, 2024 200.95 201.68 199.54 200.03 71,815 -0.60(-0.30%)
Apr 24, 2024 197.76 200.90 197.13 200.63 95,747 +1.52(+0.76%)
Apr 23, 2024 198.70 199.31 198.48 199.12 192,072 +0.43(+0.21%)
Apr 22, 2024 197.20 199.07 196.42 198.69 82,913 +1.98(+1.01%)
Apr 19, 2024 194.64 196.85 194.53 196.70 158,041 +1.92(+0.98%)
Apr 18, 2024 194.38 195.13 194.22 194.79 90,702 +0.91(+0.47%)
Apr 17, 2024 194.40 194.73 193.16 193.88 73,347 +0.39(+0.20%)
Apr 16, 2024 193.53 193.95 192.92 193.49 108,706 +0.38(+0.20%)
Apr 15, 2024 195.21 195.67 192.94 193.11 130,205 -0.96(-0.50%)
Apr 12, 2024 195.50 195.81 193.84 194.07 116,890 -2.03(-1.04%)
Apr 11, 2024 197.55 197.55 195.62 196.11 50,536 -0.73(-0.37%)
Apr 10, 2024 196.17 197.01 195.56 196.84 89,301 -1.02(-0.52%)
Apr 09, 2024 197.26 197.87 196.43 197.87 94,010 +0.98(+0.50%)
Apr 08, 2024 196.82 197.54 196.59 196.88 66,546 -0.15(-0.08%)
Apr 05, 2024 196.56 197.41 196.04 197.03 62,163 +0.38(+0.19%)
Apr 04, 2024 198.11 198.62 196.34 196.65 114,090 -0.87(-0.44%)
Apr 03, 2024 199.42 199.42 197.17 197.53 74,733 -2.18(-1.09%)
Apr 02, 2024 200.65 200.95 199.42 199.71 60,195 -1.20(-0.60%)
Apr 01, 2024 202.61 202.77 200.91 200.91 100,133 -1.70(-0.84%)
Mar 28, 2024 202.89 203.24 202.47 202.61 92,169 +0.27(+0.13%)
Mar 27, 2024 201.33 202.34 201.33 202.34 97,389 +1.99(+0.99%)
Mar 26, 2024 200.60 200.89 200.28 200.36 68,335 +0.24(+0.12%)
Mar 25, 2024 200.75 201.30 199.91 200.12 79,023 -0.69(-0.35%)
Mar 22, 2024 201.88 201.88 200.79 200.81 65,946 -0.82(-0.41%)
Mar 21, 2024 201.50 202.41 201.05 201.63 114,251 +0.10(+0.05%)
Mar 20, 2024 200.83 201.54 200.45 201.54 68,164 +0.90(+0.45%)
Mar 19, 2024 199.96 200.72 199.96 200.64 96,765 +0.72(+0.36%)
Mar 18, 2024 198.82 200.63 198.82 199.91 72,955 +1.25(+0.63%)
Mar 15, 2024 198.19 198.92 197.88 198.66 87,891 -0.07(-0.03%)
Mar 14, 2024 200.48 200.67 198.05 198.73 84,105 -1.63(-0.81%)
Mar 13, 2024 199.63 200.53 199.63 200.36 66,779 +0.60(+0.30%)
Mar 12, 2024 198.99 200.24 198.84 199.76 69,248 +1.22(+0.61%)
Mar 11, 2024 197.92 199.00 197.57 198.54 77,819 +0.87(+0.44%)
Mar 08, 2024 197.99 198.28 197.29 197.67 271,619 -1.46(-0.73%)
Mar 07, 2024 198.66 199.31 198.57 199.13 187,330 +1.23(+0.62%)
Mar 06, 2024 197.25 198.32 197.25 197.90 96,421 +1.27(+0.64%)
Mar 05, 2024 197.01 197.84 196.19 196.63 106,095 +0.59(+0.30%)
Mar 04, 2024 195.32 196.36 195.32 196.04 100,695 +0.10(+0.05%)
Mar 01, 2024 195.71 196.18 194.84 195.94 86,452 -0.06(-0.03%)
Feb 29, 2024 196.49 197.00 195.50 196.00 336,685 -0.07(-0.04%)
Feb 28, 2024 195.69 196.18 195.27 196.07 81,085 +0.35(+0.18%)
Feb 27, 2024 195.66 195.85 195.26 195.72 71,608 +0.03(+0.02%)
Feb 26, 2024 196.15 196.24 195.41 195.69 93,116 -0.24(-0.12%)
Feb 23, 2024 195.38 196.83 195.15 195.93 82,145 +0.80(+0.41%)
Feb 22, 2024 193.87 195.38 193.22 195.13 83,761 +0.62(+0.32%)
Feb 21, 2024 194.49 194.97 193.69 194.51 114,850 +0.40(+0.21%)
Feb 20, 2024 193.43 195.27 193.43 194.10 131,115 +1.91(+0.99%)
Feb 16, 2024 191.78 193.08 191.10 192.20 135,008 +0.16(+0.08%)
Feb 15, 2024 191.34 192.27 191.15 192.04 84,977 +1.36(+0.72%)
Feb 14, 2024 190.84 190.84 189.70 190.67 834,107 -0.12(-0.06%)
Feb 13, 2024 192.28 193.07 189.68 190.79 869,748 -2.28(-1.18%)
Feb 12, 2024 191.62 193.08 190.97 193.08 157,394 +1.58(+0.83%)
Feb 09, 2024 192.80 192.80 191.23 191.50 69,468 -1.62(-0.84%)
Feb 08, 2024 192.65 193.69 192.27 193.12 95,157 +0.34(+0.17%)
Feb 07, 2024 193.68 193.78 192.70 192.78 78,306 -0.39(-0.20%)
Feb 06, 2024 192.70 193.30 192.15 193.16 81,984 +0.62(+0.32%)
Feb 05, 2024 193.94 193.94 192.47 192.54 102,734 -1.35(-0.70%)
Feb 02, 2024 193.85 194.71 192.94 193.90 132,192 -0.41(-0.21%)
Feb 01, 2024 190.68 194.32 190.13 194.30 153,159 +3.79(+1.99%)
Jan 31, 2024 192.27 192.55 190.42 190.51 742,973 -1.54(-0.80%)
Jan 30, 2024 190.71 192.28 190.15 192.05 604,919 +1.04(+0.54%)
Jan 29, 2024 190.35 191.11 189.86 191.01 179,666 +1.01(+0.53%)
Jan 26, 2024 189.58 190.28 189.58 190.00 83,537 +0.75(+0.40%)
Jan 25, 2024 188.20 189.25 187.50 189.25 76,247 +1.90(+1.01%)
Jan 24, 2024 189.73 189.73 187.34 187.35 86,594 -2.29(-1.21%)
Jan 23, 2024 188.68 189.97 188.68 189.65 89,158 +1.71(+0.91%)
Jan 22, 2024 188.02 188.64 187.52 187.94 200,855 -0.67(-0.36%)
Jan 19, 2024 189.46 189.60 187.62 188.61 170,439 -0.60(-0.32%)
Jan 18, 2024 189.02 189.35 187.85 189.21 76,171 -0.15(-0.08%)
Jan 17, 2024 188.97 190.07 188.97 189.36 124,348 -0.41(-0.22%)
Jan 16, 2024 190.39 190.62 188.98 189.78 180,611 -0.93(-0.49%)
Jan 12, 2024 190.59 191.22 190.07 190.70 95,047 +0.67(+0.35%)
Jan 11, 2024 190.08 190.22 188.91 190.03 124,356 -0.09(-0.05%)
Jan 10, 2024 190.38 191.12 189.64 190.12 112,668 -0.26(-0.13%)
Jan 09, 2024 189.16 190.38 188.73 190.38 118,431 +0.52(+0.28%)
Jan 08, 2024 188.48 189.96 188.42 189.85 101,896 +1.47(+0.78%)
Jan 05, 2024 188.94 189.66 187.44 188.38 109,008 -0.56(-0.30%)
Jan 04, 2024 189.20 190.09 188.90 188.94 108,324 -0.26(-0.14%)
Jan 03, 2024 191.09 191.09 188.89 189.20 77,486 -1.69(-0.89%)
Jan 02, 2024 188.09 191.11 188.09 190.89 211,304 +2.16(+1.15%)
Dec 29, 2023 188.33 188.91 188.11 188.73 109,988 +0.11(+0.06%)
Dec 28, 2023 188.22 188.88 188.16 188.62 119,539 +0.15(+0.08%)
Dec 27, 2023 187.68 188.52 187.44 188.47 97,856 +0.73(+0.39%)
Dec 26, 2023 186.72 188.03 186.56 187.74 102,562 +0.99(+0.53%)
Dec 22, 2023 185.94 187.25 185.94 186.75 183,379 +1.15(+0.62%)
Dec 21, 2023 185.18 185.62 184.07 185.60 144,638 +1.41(+0.77%)
Dec 20, 2023 186.59 186.89 184.14 184.19 130,761 -3.47(-1.85%)
Dec 19, 2023 186.99 187.75 186.82 187.66 100,987 +0.70(+0.38%)
Dec 18, 2023 186.04 187.62 185.54 186.96 165,386 +1.86(+1.00%)
Dec 15, 2023 185.34 185.79 184.71 185.10 147,979 -0.44(-0.24%)
Dec 14, 2023 188.18 188.56 185.44 185.54 122,802 -2.43(-1.29%)
Dec 13, 2023 184.58 187.97 184.07 187.97 99,543 +3.52(+1.91%)
Dec 12, 2023 184.19 184.49 183.59 184.45 117,456 +0.59(+0.32%)
Dec 11, 2023 182.87 183.99 182.87 183.86 120,084 +1.73(+0.95%)
Dec 08, 2023 183.19 183.31 181.99 182.13 98,776 -1.16(-0.63%)
Dec 07, 2023 182.78 183.81 182.35 183.28 210,927 +0.89(+0.49%)
Dec 06, 2023 182.69 182.87 181.97 182.39 87,108 -0.46(-0.25%)
Dec 05, 2023 183.91 184.27 182.74 182.85 108,724 -1.36(-0.74%)
Dec 04, 2023 182.87 184.76 182.87 184.22 190,849 +0.45(+0.24%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.