Skip to main content
logo
Vanguard Consumer Staples ETF (VDC)
NYSEARCA: VDC · Real-Time Price · USD
227.68
+4.52 (2.03%)
Apr 8, 2026, 4:00 PM EDT - Market closed

VDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 2026223.97227.68223.40227.68227.682.03%183,456
Apr 7, 2026226.42226.42222.74223.16223.16-1.61%193,283
Apr 6, 2026224.94226.89224.30226.81226.810.82%137,619
Apr 2, 2026224.01225.09223.00224.97224.970.55%94,379
Apr 1, 2026224.03224.55222.00223.73223.73-0.38%269,772
Mar 31, 2026224.80225.29222.48224.59224.590.23%201,291
Mar 30, 2026223.95225.79223.41224.07224.070.40%160,200
Mar 27, 2026221.88224.42221.41223.18223.180.67%200,724
Mar 26, 2026222.74224.45221.58221.70221.70-0.43%513,159
Mar 25, 2026222.35222.86220.13222.65222.650.61%123,149
Mar 24, 2026220.63223.89220.31221.31221.31-0.51%116,392
Mar 23, 2026224.14224.14222.23222.44221.220.41%129,722
Mar 20, 2026223.80224.41221.06221.54220.33-0.96%176,722
Mar 19, 2026225.16225.99223.15223.68222.46-0.73%181,325
Mar 18, 2026229.14229.14225.18225.32224.09-2.38%135,418
Mar 17, 2026232.62233.35230.68230.81229.55-0.37%118,387
Mar 16, 2026232.58233.03231.24231.66230.390.12%145,405
Mar 13, 2026231.10232.15230.95231.38230.110.54%133,880
Mar 12, 2026228.76231.60228.34230.13228.87-0.17%153,843
Mar 11, 2026232.87232.87229.49230.53229.27-1.13%279,174
Mar 10, 2026232.98235.00231.50233.16231.88-0.11%574,713
Mar 9, 2026231.90233.65229.93233.42232.140.27%133,680
Mar 6, 2026230.56232.97229.87232.79231.520.29%183,827
Mar 5, 2026234.98234.98231.13232.11230.84-2.12%279,783
Mar 4, 2026238.52239.04236.12237.13235.83-0.63%186,456
Mar 3, 2026239.52240.08236.65238.63237.32-0.95%303,723
Mar 2, 2026243.01243.33240.82240.91239.59-1.34%196,679
Feb 27, 2026241.40244.33241.40244.19242.851.37%179,176
Feb 26, 2026242.04243.25240.30240.89239.57-0.17%144,075
Feb 25, 2026242.21242.23239.49241.29239.97-0.74%161,314
Feb 24, 2026240.96243.13240.36243.10241.770.87%193,172
Feb 23, 2026237.83241.46237.72241.01239.691.18%154,640
Feb 20, 2026237.16238.21236.25238.20236.900.24%146,532
Feb 19, 2026238.93240.42237.00237.63236.33-0.31%177,805
Feb 18, 2026238.87239.98237.74238.38237.08-0.41%167,774
Feb 17, 2026242.96243.94238.09239.36238.05-1.35%188,998
Feb 13, 2026241.52244.00240.46242.63241.300.32%241,168
Feb 12, 2026239.07243.75239.07241.86240.541.27%276,819
Feb 11, 2026235.75239.87235.17238.82237.511.28%149,996
Feb 10, 2026236.85238.05235.58235.81234.52-0.65%169,451
Feb 9, 2026239.20239.87236.14237.36236.06-0.82%200,821
Feb 6, 2026236.15239.68236.15239.32238.011.35%177,074
Feb 5, 2026237.93238.16235.45236.13234.840.05%229,006
Feb 4, 2026234.50237.19234.50236.02234.731.02%267,495
Feb 3, 2026229.44234.91229.44233.64232.361.56%234,848
Feb 2, 2026227.50230.43226.40230.05228.791.37%238,788
Jan 30, 2026223.95226.93223.26226.93225.691.37%132,382
Jan 29, 2026223.98225.28223.48223.86222.64-0.04%177,276
Jan 28, 2026225.47226.43223.04223.94222.71-0.93%166,974
Jan 27, 2026225.09226.16224.09226.05224.810.36%140,486