Vanguard Consumer Staples ETF (VDC)
NYSEARCA: VDC · Real-Time Price · USD
230.13
-0.40 (-0.17%)
At close: Mar 12, 2026, 4:00 PM EDT
230.10
-0.03 (-0.01%)
After-hours: Mar 12, 2026, 8:00 PM EDT
VDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 228.76 | 231.60 | 228.34 | 230.13 | 230.13 | -0.17% | 153,732 |
| Mar 11, 2026 | 232.87 | 232.87 | 229.49 | 230.53 | 230.53 | -1.13% | 278,828 |
| Mar 10, 2026 | 232.98 | 235.00 | 231.50 | 233.16 | 233.16 | -0.11% | 574,698 |
| Mar 9, 2026 | 231.90 | 233.65 | 229.93 | 233.42 | 233.42 | 0.27% | 133,633 |
| Mar 6, 2026 | 230.56 | 232.97 | 229.87 | 232.79 | 232.79 | 0.29% | 183,789 |
| Mar 5, 2026 | 234.98 | 234.98 | 231.13 | 232.11 | 232.11 | -2.12% | 279,652 |
| Mar 4, 2026 | 238.52 | 239.04 | 236.12 | 237.13 | 237.13 | -0.63% | 186,269 |
| Mar 3, 2026 | 239.52 | 240.08 | 236.65 | 238.63 | 238.63 | -0.95% | 303,671 |
| Mar 2, 2026 | 243.01 | 243.33 | 240.82 | 240.91 | 240.91 | -1.34% | 196,549 |
| Feb 27, 2026 | 241.40 | 244.33 | 241.40 | 244.19 | 244.19 | 1.37% | 178,999 |
| Feb 26, 2026 | 242.04 | 243.25 | 240.30 | 240.89 | 240.89 | -0.17% | 143,503 |
| Feb 25, 2026 | 242.21 | 242.23 | 239.49 | 241.29 | 241.29 | -0.74% | 160,959 |
| Feb 24, 2026 | 240.96 | 243.13 | 240.36 | 243.10 | 243.10 | 0.87% | 193,149 |
| Feb 23, 2026 | 237.83 | 241.46 | 237.72 | 241.01 | 241.01 | 1.18% | 154,495 |
| Feb 20, 2026 | 237.16 | 238.21 | 236.25 | 238.20 | 238.20 | 0.24% | 146,140 |
| Feb 19, 2026 | 238.93 | 240.42 | 237.00 | 237.63 | 237.63 | -0.31% | 177,405 |
| Feb 18, 2026 | 238.87 | 239.98 | 237.74 | 238.38 | 238.38 | -0.41% | 167,417 |
| Feb 17, 2026 | 242.96 | 243.94 | 238.09 | 239.36 | 239.36 | -1.35% | 188,886 |
| Feb 13, 2026 | 241.52 | 244.00 | 240.46 | 242.63 | 242.63 | 0.32% | 241,117 |
| Feb 12, 2026 | 239.07 | 243.75 | 239.07 | 241.86 | 241.86 | 1.27% | 276,654 |
| Feb 11, 2026 | 235.75 | 239.87 | 235.17 | 238.82 | 238.82 | 1.28% | 149,985 |
| Feb 10, 2026 | 236.85 | 238.05 | 235.58 | 235.81 | 235.81 | -0.65% | 169,451 |
| Feb 9, 2026 | 239.20 | 239.87 | 236.14 | 237.36 | 237.36 | -0.82% | 200,821 |
| Feb 6, 2026 | 236.15 | 239.68 | 236.15 | 239.32 | 239.32 | 1.35% | 177,074 |
| Feb 5, 2026 | 237.93 | 238.16 | 235.45 | 236.13 | 236.13 | 0.05% | 229,006 |
| Feb 4, 2026 | 234.50 | 237.19 | 234.50 | 236.02 | 236.02 | 1.02% | 267,495 |
| Feb 3, 2026 | 229.44 | 234.91 | 229.44 | 233.64 | 233.64 | 1.56% | 234,848 |
| Feb 2, 2026 | 227.50 | 230.43 | 226.40 | 230.05 | 230.05 | 1.37% | 238,788 |
| Jan 30, 2026 | 223.95 | 226.93 | 223.26 | 226.93 | 226.93 | 1.37% | 132,382 |
| Jan 29, 2026 | 223.98 | 225.28 | 223.48 | 223.86 | 223.86 | -0.04% | 177,276 |
| Jan 28, 2026 | 225.47 | 226.43 | 223.04 | 223.94 | 223.94 | -0.93% | 166,974 |
| Jan 27, 2026 | 225.09 | 226.16 | 224.09 | 226.05 | 226.05 | 0.36% | 140,486 |
| Jan 26, 2026 | 225.84 | 226.65 | 224.71 | 225.25 | 225.25 | -0.14% | 143,774 |
| Jan 23, 2026 | 224.44 | 225.64 | 224.44 | 225.56 | 225.56 | 0.61% | 149,885 |
| Jan 22, 2026 | 224.27 | 225.06 | 223.88 | 224.20 | 224.20 | -0.17% | 143,570 |
| Jan 21, 2026 | 223.35 | 224.93 | 222.42 | 224.58 | 224.58 | 0.38% | 146,249 |
| Jan 20, 2026 | 222.77 | 224.12 | 221.42 | 223.74 | 223.74 | 0.17% | 213,814 |
| Jan 16, 2026 | 223.06 | 223.52 | 221.97 | 223.36 | 223.36 | -0.09% | 224,768 |
| Jan 15, 2026 | 222.98 | 223.94 | 222.49 | 223.56 | 223.56 | 0.10% | 402,843 |
| Jan 14, 2026 | 220.50 | 223.53 | 220.50 | 223.33 | 223.33 | 1.23% | 213,461 |
| Jan 13, 2026 | 218.38 | 220.78 | 218.38 | 220.62 | 220.62 | 0.98% | 173,297 |
| Jan 12, 2026 | 216.39 | 218.74 | 215.86 | 218.47 | 218.47 | 1.29% | 239,055 |
| Jan 9, 2026 | 213.41 | 215.82 | 213.41 | 215.68 | 215.68 | 1.06% | 119,161 |
| Jan 8, 2026 | 208.84 | 214.22 | 208.66 | 213.42 | 213.42 | 2.25% | 104,913 |
| Jan 7, 2026 | 211.12 | 211.12 | 208.73 | 208.73 | 208.73 | -0.97% | 168,466 |
| Jan 6, 2026 | 210.35 | 211.35 | 210.00 | 210.77 | 210.77 | 0.24% | 202,444 |
| Jan 5, 2026 | 210.83 | 211.09 | 209.04 | 210.27 | 210.27 | -0.30% | 279,244 |
| Jan 2, 2026 | 211.11 | 211.73 | 210.04 | 210.90 | 210.90 | -0.16% | 187,338 |
| Dec 31, 2025 | 212.00 | 212.25 | 211.14 | 211.24 | 211.24 | -0.52% | 107,075 |
| Dec 30, 2025 | 212.33 | 212.90 | 212.21 | 212.35 | 212.35 | -0.27% | 107,096 |