Skip to main content
Vanguard Consumer Staples ETF (VDC)
NYSEARCA: VDC · Real-Time Price · USD
215.53
-1.13 (-0.52%)
At close: Mar 28, 2025, 4:00 PM
214.00
-1.53 (-0.71%)
After-hours: Mar 28, 2025, 8:00 PM EDT

VDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025216.72217.02214.75215.53215.53-0.52%74,876
Mar 27, 2025214.58217.00214.54216.66216.661.13%122,343
Mar 26, 2025211.93214.59211.93214.24214.241.25%107,922
Mar 25, 2025213.02213.16210.75211.60211.60-1.34%122,725
Mar 24, 2025213.46214.63213.44214.47213.290.73%112,798
Mar 21, 2025212.63213.24211.80212.91211.74-0.02%99,336
Mar 20, 2025213.74214.38212.59212.96211.79-0.45%69,622
Mar 19, 2025213.52214.16212.36213.92212.750.07%81,944
Mar 18, 2025216.42216.42213.63213.76212.59-1.21%115,982
Mar 17, 2025213.11217.10213.11216.38215.191.51%117,935
Mar 14, 2025212.04213.24211.13213.16211.990.49%86,926
Mar 13, 2025214.04214.17211.68212.13210.97-0.83%230,240
Mar 12, 2025216.82217.03213.70213.91212.74-1.86%308,020
Mar 11, 2025220.48220.48217.77217.97216.77-1.38%214,602
Mar 10, 2025222.39225.00219.81221.01219.80-0.68%231,019
Mar 7, 2025220.92223.36220.92222.52221.300.08%174,643
Mar 6, 2025221.83222.91221.22222.34221.12-0.17%115,177
Mar 5, 2025221.25223.40221.25222.72221.500.43%227,593
Mar 4, 2025224.63226.45221.47221.77220.55-1.57%563,999
Mar 3, 2025224.00226.64224.00225.31224.070.18%289,071
Feb 28, 2025223.61224.91222.22224.91223.681.31%104,844
Feb 27, 2025221.54223.32221.17222.01220.79-0.12%156,597
Feb 26, 2025225.50225.50221.90222.27221.05-1.72%97,183
Feb 25, 2025223.52226.55223.52226.16224.921.55%151,188
Feb 24, 2025221.90223.47221.70222.70221.480.14%141,617
Feb 21, 2025220.92222.59220.14222.39221.170.74%124,545
Feb 20, 2025220.00221.13219.40220.76219.55-1.10%102,807
Feb 19, 2025221.72223.21221.50223.21221.990.78%80,625
Feb 18, 2025220.91221.48219.73221.48220.270.15%147,569
Feb 14, 2025223.77223.77221.15221.15219.94-1.15%69,236
Feb 13, 2025221.81223.97221.46223.73222.501.03%75,916
Feb 12, 2025219.28221.57219.28221.46220.250.19%73,311
Feb 11, 2025219.67221.05218.79221.05219.840.95%84,757
Feb 10, 2025218.08219.05216.98218.96217.760.60%104,818
Feb 7, 2025218.40218.63217.40217.66216.47-0.32%76,845
Feb 6, 2025219.57219.57217.61218.36217.160.63%74,927
Feb 5, 2025215.49217.10214.59216.99215.800.76%69,124
Feb 4, 2025216.08216.08214.40215.36214.18-0.47%81,789
Feb 3, 2025213.30216.82213.07216.38215.190.49%162,352
Jan 31, 2025215.45216.65215.01215.33214.15-0.73%67,586
Jan 30, 2025215.89217.41215.72216.91215.721.08%71,632
Jan 29, 2025214.37215.60214.37214.60213.420.29%65,446
Jan 28, 2025216.67217.33213.99213.99212.82-1.41%101,933
Jan 27, 2025212.90217.32212.90217.04215.852.57%131,996
Jan 24, 2025210.67211.62210.38211.61210.450.39%109,193
Jan 23, 2025209.64210.79208.70210.79209.630.51%103,930
Jan 22, 2025211.75211.75209.68209.72208.57-0.45%151,504
Jan 21, 2025209.94211.44209.89210.66209.500.59%163,819
Jan 17, 2025208.62209.91208.62209.43208.280.69%122,281
Jan 16, 2025206.49208.36205.75208.00206.860.71%138,396