Skip to main content
logo
Vanguard Consumer Staples ETF (VDC)
NYSEARCA: VDC · Real-Time Price · USD
215.68
+2.26 (1.06%)
At close: Jan 9, 2026, 4:00 PM EST
215.87
+0.19 (0.09%)
After-hours: Jan 9, 2026, 5:52 PM EST

VDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 2026213.41215.82213.41215.68215.681.06%118,931
Jan 8, 2026208.84214.22208.66213.42213.422.25%104,869
Jan 7, 2026211.12211.12208.73208.73208.73-0.97%168,389
Jan 6, 2026210.35211.35210.00210.77210.770.24%202,187
Jan 5, 2026210.83211.09209.04210.27210.27-0.30%275,853
Jan 2, 2026211.11211.73210.04210.90210.90-0.16%187,320
Dec 31, 2025212.00212.25211.14211.24211.24-0.52%106,821
Dec 30, 2025212.33212.90212.21212.35212.35-0.27%106,953
Dec 29, 2025212.68213.34212.54212.93212.930.02%170,899
Dec 26, 2025212.48213.34212.28212.89212.890.13%101,177
Dec 24, 2025211.21212.78211.21212.61212.610.74%57,624
Dec 23, 2025211.87211.87210.85211.05211.05-0.50%133,680
Dec 22, 2025212.61213.11211.74212.11212.11-0.39%160,895
Dec 19, 2025213.90213.90212.88212.94212.94-0.52%202,153
Dec 18, 2025214.72215.69213.93214.05214.05-0.68%171,376
Dec 17, 2025214.73216.04214.73215.51215.51-0.12%107,246
Dec 16, 2025216.94217.25215.27215.77214.54-0.45%88,514
Dec 15, 2025216.66217.54215.85216.74215.500.21%118,883
Dec 12, 2025214.89216.28214.62216.28215.050.77%104,126
Dec 11, 2025213.26214.89213.26214.62213.400.87%96,022
Dec 10, 2025213.10213.62212.18212.76211.550.04%117,499
Dec 9, 2025212.31213.03211.74212.67211.460.34%129,313
Dec 8, 2025213.59213.59211.85211.95210.74-0.89%125,748
Dec 5, 2025214.09215.28213.73213.85212.63-0.17%103,010
Dec 4, 2025215.02215.22212.96214.22213.00-0.54%146,424
Dec 3, 2025215.11216.75215.11215.38214.150.24%138,316
Dec 2, 2025215.48215.48213.14214.87213.65-0.51%281,667
Dec 1, 2025215.73216.60215.29215.97214.74-0.03%212,669
Nov 28, 2025214.60216.06214.60216.04214.810.49%209,872
Nov 26, 2025212.70215.43212.70214.98213.751.06%323,945
Nov 25, 2025209.98212.73209.98212.73211.521.54%131,722
Nov 24, 2025212.00212.00209.20209.50208.31-1.17%207,721
Nov 21, 2025210.84213.31210.70211.98210.770.91%123,594
Nov 20, 2025209.17210.78209.06210.07208.870.90%120,193
Nov 19, 2025209.04209.29207.34208.19207.00-0.59%210,991
Nov 18, 2025209.44210.25208.81209.43208.240.13%143,220
Nov 17, 2025210.58211.28208.92209.15207.96-0.69%118,523
Nov 14, 2025210.31210.92209.23210.60209.40-0.05%115,818
Nov 13, 2025210.72211.66210.54210.70209.50-0.02%116,293
Nov 12, 2025211.04211.64210.75210.75209.55-0.11%65,927
Nov 11, 2025209.09211.25208.99210.99209.791.18%95,695
Nov 10, 2025208.83209.04207.31208.53207.34-0.28%117,507
Nov 7, 2025207.82209.52207.52209.12207.931.17%140,340
Nov 6, 2025206.98207.17205.45206.70205.52-0.62%146,806
Nov 5, 2025208.03209.04207.00207.98206.79-0.15%139,487
Nov 4, 2025208.10208.75207.12208.30207.110.40%157,560
Nov 3, 2025207.78207.82206.46207.46206.28-0.31%577,426
Oct 31, 2025208.09208.77207.41208.11206.92-0.41%107,619
Oct 30, 2025209.20210.00208.94208.96207.77-0.34%135,499
Oct 29, 2025212.72212.72209.15209.67208.48-1.96%219,075