Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Vanguard Consumer Staples ETF (NY:VDC)

225.70 -1.11 (-0.49%)
Streaming Delayed Price Updated: 9:36 AM EDT, Apr 7, 2026 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 06, 2026 224.94 226.89 224.30 226.81 137,703 +1.84(+0.82%)
Apr 02, 2026 224.01 225.09 223.00 224.97 94,558 +1.24(+0.55%)
Apr 01, 2026 224.03 224.55 222.00 223.73 269,814 -0.86(-0.38%)
Mar 31, 2026 224.80 225.29 222.48 224.59 201,304 +0.52(+0.23%)
Mar 30, 2026 223.95 225.79 223.41 224.07 160,435 +0.89(+0.40%)
Mar 27, 2026 221.88 224.42 221.41 223.18 200,849 +1.48(+0.67%)
Mar 26, 2026 222.74 224.45 221.58 221.70 518,263 -0.95(-0.43%)
Mar 25, 2026 222.35 222.85 220.13 222.65 123,156 +1.34(+0.61%)
Mar 24, 2026 220.63 223.89 220.31 221.31 116,507 -1.13(-0.51%)
Mar 23, 2026 224.14 224.14 222.23 222.44 129,682 +0.90(+0.41%)
Mar 20, 2026 223.80 224.41 221.06 221.54 176,722 -2.14(-0.96%)
Mar 19, 2026 225.16 225.99 223.15 223.68 181,301 -1.64(-0.73%)
Mar 18, 2026 229.14 229.14 225.18 225.32 135,415 -5.49(-2.38%)
Mar 17, 2026 232.62 233.35 230.68 230.81 118,387 -0.85(-0.37%)
Mar 16, 2026 232.58 233.03 231.24 231.66 145,403 +0.28(+0.12%)
Mar 13, 2026 231.10 232.15 230.95 231.38 133,880 +1.25(+0.54%)
Mar 12, 2026 228.76 231.60 228.34 230.13 153,842 -0.40(-0.17%)
Mar 11, 2026 232.87 232.87 229.49 230.53 279,108 -2.63(-1.13%)
Mar 10, 2026 232.98 235.00 231.50 233.16 574,708 -0.26(-0.11%)
Mar 09, 2026 231.90 233.65 229.93 233.42 133,678 +0.63(+0.27%)
Mar 06, 2026 230.56 232.97 229.87 232.79 183,827 +0.68(+0.29%)
Mar 05, 2026 234.98 234.98 231.13 232.11 279,734 -5.02(-2.12%)
Mar 04, 2026 238.52 239.04 236.12 237.13 186,327 -1.50(-0.63%)
Mar 03, 2026 239.52 240.08 236.65 238.63 303,685 -2.28(-0.95%)
Mar 02, 2026 243.01 243.32 240.82 240.91 196,678 -3.28(-1.34%)
Feb 27, 2026 241.40 244.33 241.40 244.19 179,177 +3.30(+1.37%)
Feb 26, 2026 242.04 243.25 240.30 240.89 143,665 -0.40(-0.17%)
Feb 25, 2026 242.21 242.23 239.49 241.29 161,091 -1.81(-0.74%)
Feb 24, 2026 240.96 243.13 240.36 243.10 193,173 +2.09(+0.87%)
Feb 23, 2026 237.83 241.46 237.72 241.01 154,615 +2.81(+1.18%)
Feb 20, 2026 237.16 238.21 236.25 238.20 146,532 +0.57(+0.24%)
Feb 19, 2026 238.93 240.42 237.00 237.63 177,805 -0.75(-0.31%)
Feb 18, 2026 238.87 239.98 237.74 238.38 167,722 -0.98(-0.41%)
Feb 17, 2026 242.96 243.94 238.09 239.36 188,960 -3.27(-1.35%)
Feb 13, 2026 241.52 244.00 240.46 242.63 241,168 +0.77(+0.32%)
Feb 12, 2026 239.07 243.75 239.07 241.86 276,750 +3.04(+1.27%)
Feb 11, 2026 235.75 239.87 235.17 238.82 149,985 +3.01(+1.28%)
Feb 10, 2026 236.85 238.05 235.57 235.81 169,444 -1.55(-0.65%)
Feb 09, 2026 239.20 239.87 236.13 237.36 200,779 -1.96(-0.82%)
Feb 06, 2026 236.15 239.68 236.15 239.32 177,074 +3.19(+1.35%)
Feb 05, 2026 237.93 238.16 235.45 236.13 228,856 +0.11(+0.05%)
Feb 04, 2026 234.50 237.19 234.50 236.02 267,181 +2.38(+1.02%)
Feb 03, 2026 229.44 234.91 229.44 233.64 234,828 +3.59(+1.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.