Skip to main content
logo
Vanguard Consumer Staples ETF (VDC)
NYSEARCA: VDC · Real-Time Price · USD
231.22
+0.43 (0.19%)
At close: Aug 7, 2026, 4:00 PM EDT
231.17
-0.05 (-0.02%)
After-hours: Aug 7, 2026, 8:00 PM EDT

VDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 2026229.45231.36229.13231.22231.220.19%99,488
Aug 6, 2026233.47234.00229.74230.79230.79-0.19%93,740
Aug 5, 2026232.81232.81230.16231.23231.23-0.06%142,275
Aug 4, 2026228.50231.46227.31231.38231.380.56%165,717
Aug 3, 2026232.44233.99229.48230.10230.10-0.14%239,008
Jul 31, 2026230.01231.07228.41230.43230.43-0.41%128,042
Jul 30, 2026232.56233.07230.06231.37231.37-2.00%180,747
Jul 29, 2026233.93237.53233.46236.08236.080.28%112,657
Jul 28, 2026235.27239.73235.04235.43235.431.96%186,318
Jul 27, 2026228.19231.74228.19230.91230.911.58%95,970
Jul 24, 2026225.32227.61225.00227.32227.321.04%256,234
Jul 23, 2026225.63226.05223.78224.97224.97-1.34%171,931
Jul 22, 2026228.70229.57227.47228.03228.030.23%94,372
Jul 21, 2026228.65228.88227.14227.51227.51-0.84%113,575
Jul 20, 2026230.00230.93228.80229.43229.43-0.39%115,148
Jul 17, 2026234.59236.34229.29230.32230.32-0.87%145,614
Jul 16, 2026227.89232.36227.89232.34232.342.65%131,938
Jul 15, 2026225.72228.57225.49226.34226.340.02%84,094
Jul 14, 2026229.40229.56226.26226.29226.29-1.30%84,954
Jul 13, 2026229.06231.58228.87229.27229.270.50%86,586
Jul 10, 2026225.95228.22225.91228.14228.141.13%155,968
Jul 9, 2026226.67226.72225.13225.60225.60-1.40%164,352
Jul 8, 2026231.00231.60228.75228.81228.81-0.56%307,389
Jul 7, 2026231.74233.30229.32230.10230.100.83%122,672
Jul 6, 2026230.00230.60226.30228.20228.20-0.98%170,050
Jul 2, 2026226.99230.75226.99230.45230.451.99%150,914
Jul 1, 2026225.33225.95224.50225.95225.950.20%580,979
Jun 30, 2026228.08228.08225.30225.49225.49-1.44%158,207
Jun 29, 2026229.92230.42227.72228.79228.79-0.37%405,228
Jun 26, 2026229.11230.78228.83229.65229.651.07%134,861
Jun 25, 2026227.99230.32226.76227.23227.23-0.88%134,291
Jun 24, 2026228.01230.15228.01229.24229.240.78%78,582
Jun 23, 2026227.98228.96226.85228.70227.481.87%133,024
Jun 22, 2026225.87227.31224.50224.50223.30-0.71%114,636
Jun 18, 2026227.19227.30225.74226.11224.90-0.40%120,744
Jun 17, 2026230.49231.11226.04227.01225.80-2.00%135,314
Jun 16, 2026232.10233.81230.48231.64230.400.07%108,174
Jun 15, 2026231.00232.11230.44231.48230.24-0.33%136,953
Jun 12, 2026231.21232.33230.59232.25231.010.65%94,028
Jun 11, 2026231.55232.60230.63230.74229.51-0.26%159,879
Jun 10, 2026228.97231.65228.34231.33230.091.67%188,999
Jun 9, 2026225.29228.90225.13227.52226.301.03%147,864
Jun 8, 2026224.54226.27224.54225.19223.98-0.25%119,261
Jun 5, 2026223.54228.22223.19225.75224.541.73%215,877
Jun 4, 2026225.51226.00221.49221.91220.72-0.12%153,702
Jun 3, 2026220.70223.32220.60222.17220.980.61%137,305
Jun 2, 2026220.99221.93220.00220.82219.64-0.29%264,641
Jun 1, 2026222.27222.99220.55221.47220.28-1.02%207,194
May 29, 2026226.97227.44223.50223.75222.55-1.92%196,008
May 28, 2026229.48229.48227.96228.13226.91-0.29%80,086