Vanguard Consumer Staples ETF (VDC)
NYSEARCA: VDC · Real-Time Price · USD
222.69
0.00 (0.00%)
At close: Aug 22, 2025, 4:00 PM
222.64
-0.05 (-0.02%)
After-hours: Aug 22, 2025, 8:00 PM EDT
VDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 223.42 | 224.64 | 222.19 | 222.69 | 222.69 | - | 107,171 |
| Aug 21, 2025 | 223.47 | 223.49 | 221.90 | 222.69 | 222.69 | -1.14% | 92,307 |
| Aug 20, 2025 | 223.72 | 226.73 | 223.72 | 225.25 | 225.25 | 0.68% | 70,275 |
| Aug 19, 2025 | 222.05 | 224.27 | 222.05 | 223.73 | 223.73 | 0.93% | 69,382 |
| Aug 18, 2025 | 221.52 | 222.44 | 221.34 | 221.66 | 221.66 | 0.07% | 70,576 |
| Aug 15, 2025 | 221.67 | 222.08 | 220.75 | 221.50 | 221.50 | 0.05% | 69,207 |
| Aug 14, 2025 | 222.56 | 222.57 | 221.31 | 221.39 | 221.39 | -0.85% | 71,026 |
| Aug 13, 2025 | 222.68 | 223.92 | 221.65 | 223.28 | 223.28 | -0.16% | 136,897 |
| Aug 12, 2025 | 222.94 | 223.70 | 222.43 | 223.63 | 223.63 | 0.33% | 352,988 |
| Aug 11, 2025 | 222.82 | 223.24 | 221.64 | 222.89 | 222.89 | 0.10% | 91,163 |
| Aug 8, 2025 | 222.38 | 223.59 | 222.28 | 222.66 | 222.66 | 0.27% | 89,578 |
| Aug 7, 2025 | 221.31 | 222.29 | 220.31 | 222.05 | 222.05 | 0.65% | 177,588 |
| Aug 6, 2025 | 217.66 | 221.19 | 217.35 | 220.61 | 220.61 | 1.58% | 109,456 |
| Aug 5, 2025 | 217.59 | 218.22 | 216.98 | 217.17 | 217.17 | -0.38% | 87,707 |
| Aug 4, 2025 | 216.98 | 218.32 | 216.98 | 218.00 | 218.00 | 0.53% | 123,719 |
| Aug 1, 2025 | 216.72 | 217.81 | 216.54 | 216.86 | 216.86 | 0.34% | 140,970 |
| Jul 31, 2025 | 216.56 | 217.83 | 215.78 | 216.12 | 216.12 | -0.76% | 115,806 |
| Jul 30, 2025 | 219.33 | 220.14 | 217.09 | 217.78 | 217.78 | -0.79% | 148,010 |
| Jul 29, 2025 | 218.47 | 220.00 | 217.50 | 219.51 | 219.51 | 0.57% | 84,524 |
| Jul 28, 2025 | 218.95 | 219.53 | 217.85 | 218.27 | 218.27 | -0.85% | 96,034 |
| Jul 25, 2025 | 219.70 | 220.19 | 219.07 | 220.14 | 220.14 | 0.18% | 83,401 |
| Jul 24, 2025 | 220.53 | 220.87 | 219.65 | 219.74 | 219.74 | -0.43% | 100,809 |
| Jul 23, 2025 | 220.75 | 221.30 | 220.23 | 220.70 | 220.70 | 0.18% | 100,073 |
| Jul 22, 2025 | 217.60 | 220.78 | 217.60 | 220.31 | 220.31 | 0.79% | 78,251 |
| Jul 21, 2025 | 218.93 | 219.70 | 218.55 | 218.58 | 218.58 | -0.01% | 92,151 |
| Jul 18, 2025 | 219.49 | 220.12 | 218.48 | 218.61 | 218.61 | -0.32% | 90,828 |
| Jul 17, 2025 | 217.90 | 219.42 | 217.69 | 219.31 | 219.31 | 0.99% | 70,991 |
| Jul 16, 2025 | 216.81 | 217.62 | 215.51 | 217.15 | 217.15 | 0.27% | 109,854 |
| Jul 15, 2025 | 218.38 | 218.64 | 216.57 | 216.57 | 216.57 | -1.00% | 96,790 |
| Jul 14, 2025 | 218.41 | 218.90 | 217.32 | 218.75 | 218.75 | 0.15% | 143,917 |
| Jul 11, 2025 | 218.58 | 219.02 | 217.60 | 218.42 | 218.42 | -0.33% | 141,064 |
| Jul 10, 2025 | 218.96 | 220.10 | 218.29 | 219.14 | 219.14 | 0.22% | 113,404 |
| Jul 9, 2025 | 220.05 | 220.05 | 217.48 | 218.66 | 218.66 | -0.49% | 206,814 |
| Jul 8, 2025 | 221.32 | 221.35 | 219.56 | 219.74 | 219.74 | -1.01% | 85,660 |
| Jul 7, 2025 | 222.00 | 222.06 | 220.76 | 221.98 | 221.98 | -0.04% | 96,273 |
| Jul 3, 2025 | 222.10 | 222.31 | 221.17 | 222.06 | 222.06 | 0.08% | 68,959 |
| Jul 2, 2025 | 221.39 | 222.07 | 220.32 | 221.89 | 221.89 | 0.15% | 108,199 |
| Jul 1, 2025 | 219.18 | 222.73 | 219.18 | 221.55 | 221.55 | 1.16% | 142,758 |
| Jun 30, 2025 | 218.19 | 219.42 | 217.64 | 219.00 | 219.00 | 0.35% | 289,767 |
| Jun 27, 2025 | 216.96 | 218.91 | 216.96 | 218.23 | 218.23 | 0.59% | 116,862 |
| Jun 26, 2025 | 217.45 | 218.15 | 216.48 | 216.94 | 216.94 | -0.75% | 151,961 |
| Jun 25, 2025 | 221.01 | 221.01 | 218.32 | 218.57 | 217.33 | -1.26% | 202,477 |
| Jun 24, 2025 | 221.73 | 221.84 | 220.49 | 221.37 | 220.11 | -0.05% | 113,222 |
| Jun 23, 2025 | 218.69 | 221.65 | 218.69 | 221.49 | 220.23 | 1.38% | 104,977 |
| Jun 20, 2025 | 218.18 | 219.36 | 217.97 | 218.48 | 217.24 | 0.53% | 74,243 |
| Jun 18, 2025 | 218.06 | 218.44 | 217.21 | 217.32 | 216.08 | -0.15% | 89,043 |
| Jun 17, 2025 | 218.72 | 219.13 | 217.54 | 217.65 | 216.41 | -0.76% | 211,160 |
| Jun 16, 2025 | 219.25 | 221.23 | 218.94 | 219.32 | 218.07 | 0.27% | 92,507 |
| Jun 13, 2025 | 220.64 | 221.64 | 218.15 | 218.73 | 217.48 | -1.16% | 79,306 |
| Jun 12, 2025 | 219.98 | 221.29 | 219.04 | 221.29 | 220.03 | 0.48% | 96,060 |