Skip to main content
logo
Vanguard Consumer Staples ETF (VDC)
NYSEARCA: VDC · Real-Time Price · USD
242.32
+3.43 (1.44%)
Oct 30, 2026, 4:00 PM EDT - Market closed

VDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2026244.02244.02241.94242.32242.321.44%162,446
Oct 29, 2026238.48239.11237.20238.89238.891.27%72,096
Oct 28, 2026235.12236.46234.67235.90235.90-0.30%144,758
Oct 27, 2026237.27237.60236.24236.62236.62-0.96%157,829
Oct 26, 2026238.83240.66237.77238.92238.92-0.13%144,300
Oct 23, 2026242.70243.71238.70239.24239.24-1.78%190,231
Oct 22, 2026238.36243.66238.28243.57243.573.20%183,647
Oct 21, 2026236.29237.10235.50236.02236.02-0.68%108,700
Oct 20, 2026237.81239.22237.10237.63237.630.51%126,016
Oct 19, 2026235.97237.19235.83236.43236.43-0.42%106,280
Oct 16, 2026236.66238.13236.50237.43237.431.06%483,798
Oct 15, 2026237.19239.92234.90234.93234.930.65%214,864
Oct 14, 2026230.04233.48229.78233.41233.412.12%167,318
Oct 13, 2026230.52230.74228.47228.57228.57-0.14%92,250
Oct 12, 2026226.49229.00226.23228.90228.901.12%104,861
Oct 9, 2026225.32226.51225.27226.37226.370.15%65,596
Oct 8, 2026222.62226.69222.62226.04226.041.99%91,701
Oct 7, 2026222.37223.13221.62221.62221.62-0.07%65,813
Oct 6, 2026220.05222.54220.05221.78221.780.84%109,126
Oct 5, 2026218.55219.93217.38219.93219.930.66%132,540
Oct 2, 2026218.52218.81217.46218.48218.480.35%138,005
Oct 1, 2026218.01218.48217.06217.71217.71-0.23%282,384
Sep 30, 2026222.27222.50218.18218.21218.21-1.51%119,441
Sep 29, 2026221.22221.65220.19221.56221.56-0.56%1,000,430
Sep 28, 2026221.57223.29220.82222.80222.800.28%162,014
Sep 25, 2026220.52222.34220.09222.17222.170.47%209,147
Sep 24, 2026224.23224.55221.12221.12221.12-0.90%173,651
Sep 23, 2026224.16224.42222.73223.13223.13-0.36%146,533
Sep 22, 2026224.10225.66224.10225.15223.940.99%97,503
Sep 21, 2026223.37223.93222.28222.94221.74-0.27%204,511
Sep 18, 2026224.14224.46223.55223.55222.35-0.65%116,872
Sep 17, 2026225.75225.76223.97225.02223.81-0.04%115,806
Sep 16, 2026225.91226.93225.01225.11223.90-0.35%109,092
Sep 15, 2026226.93226.93225.62225.89224.67-0.83%478,646
Sep 14, 2026227.52229.09227.51227.77226.541.14%120,315
Sep 11, 2026225.12225.55223.99225.21224.000.50%124,967
Sep 10, 2026224.83225.79223.94224.10222.89-161,438
Sep 9, 2026225.54225.54223.63224.11222.90-1.16%140,040
Sep 8, 2026227.51228.00226.22226.73225.51-0.71%156,726
Sep 4, 2026229.25230.25228.25228.34227.11-0.80%125,263
Sep 3, 2026230.28231.15228.90230.17228.93-0.19%113,557
Sep 2, 2026230.19232.00229.61230.61229.370.23%85,692
Sep 1, 2026230.47232.40229.75230.08228.840.23%119,589
Aug 31, 2026230.15230.18229.22229.56228.33-0.34%108,929
Aug 28, 2026230.12230.80229.74230.35229.110.50%87,567
Aug 27, 2026230.43231.10229.16229.21227.98-1.52%127,418
Aug 26, 2026233.81233.85232.63232.75231.50-0.33%101,067
Aug 25, 2026234.52234.52232.92233.53232.27-0.92%140,580
Aug 24, 2026233.12235.82233.12235.69234.421.70%201,590
Aug 21, 2026230.71231.81230.12231.75230.500.67%353,422