Vanguard Consumer Staples ETF (VDC)
NYSEARCA: VDC · Real-Time Price · USD
218.49
-1.93 (-0.88%)
Apr 24, 2025, 4:00 PM EDT - Market closed
VDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 219.05 | 219.16 | 217.45 | 218.49 | 218.49 | -0.88% | 106,380 |
| Apr 23, 2025 | 222.19 | 222.90 | 218.75 | 220.42 | 220.42 | -0.44% | 136,139 |
| Apr 22, 2025 | 218.89 | 222.52 | 218.42 | 221.40 | 221.40 | 1.62% | 146,621 |
| Apr 21, 2025 | 220.59 | 220.71 | 215.45 | 217.86 | 217.86 | -1.13% | 490,612 |
| Apr 17, 2025 | 216.44 | 221.28 | 216.44 | 220.35 | 220.35 | 2.15% | 111,186 |
| Apr 16, 2025 | 218.73 | 219.00 | 214.91 | 215.72 | 215.72 | -1.15% | 98,096 |
| Apr 15, 2025 | 220.40 | 220.80 | 218.21 | 218.23 | 218.23 | -0.92% | 166,051 |
| Apr 14, 2025 | 217.88 | 221.09 | 216.87 | 220.25 | 220.25 | 1.58% | 226,730 |
| Apr 11, 2025 | 214.64 | 217.66 | 212.74 | 216.83 | 216.83 | 1.28% | 176,690 |
| Apr 10, 2025 | 213.70 | 216.06 | 210.24 | 214.09 | 214.09 | 0.06% | 280,280 |
| Apr 9, 2025 | 203.83 | 215.20 | 203.81 | 213.97 | 213.97 | 4.43% | 252,997 |
| Apr 8, 2025 | 211.61 | 212.31 | 202.96 | 204.89 | 204.89 | -1.50% | 266,209 |
| Apr 7, 2025 | 204.79 | 213.12 | 203.54 | 208.01 | 208.01 | -1.30% | 1,246,039 |
| Apr 4, 2025 | 217.91 | 219.20 | 210.51 | 210.74 | 210.74 | -4.16% | 529,683 |
| Apr 3, 2025 | 217.86 | 222.00 | 217.86 | 219.89 | 219.89 | 0.21% | 297,696 |
| Apr 2, 2025 | 219.31 | 220.26 | 218.20 | 219.43 | 219.43 | -0.10% | 108,969 |
| Apr 1, 2025 | 218.90 | 219.66 | 218.21 | 219.66 | 219.66 | 0.38% | 106,492 |
| Mar 31, 2025 | 215.28 | 219.52 | 215.28 | 218.82 | 218.82 | 1.53% | 133,325 |
| Mar 28, 2025 | 216.72 | 217.02 | 214.75 | 215.53 | 215.53 | -0.52% | 74,876 |
| Mar 27, 2025 | 214.58 | 217.00 | 214.54 | 216.66 | 216.66 | 1.13% | 122,343 |
| Mar 26, 2025 | 211.93 | 214.59 | 211.93 | 214.24 | 214.24 | 1.25% | 107,922 |
| Mar 25, 2025 | 213.02 | 213.16 | 210.75 | 211.60 | 211.60 | -1.34% | 122,725 |
| Mar 24, 2025 | 213.46 | 214.63 | 213.44 | 214.47 | 213.29 | 0.73% | 112,798 |
| Mar 21, 2025 | 212.63 | 213.24 | 211.80 | 212.91 | 211.74 | -0.02% | 99,336 |
| Mar 20, 2025 | 213.74 | 214.38 | 212.59 | 212.96 | 211.79 | -0.45% | 69,622 |
| Mar 19, 2025 | 213.52 | 214.16 | 212.36 | 213.92 | 212.75 | 0.07% | 81,944 |
| Mar 18, 2025 | 216.42 | 216.42 | 213.63 | 213.76 | 212.59 | -1.21% | 115,982 |
| Mar 17, 2025 | 213.11 | 217.10 | 213.11 | 216.38 | 215.19 | 1.51% | 117,935 |
| Mar 14, 2025 | 212.04 | 213.24 | 211.13 | 213.16 | 211.99 | 0.49% | 86,926 |
| Mar 13, 2025 | 214.04 | 214.17 | 211.68 | 212.13 | 210.97 | -0.83% | 230,240 |
| Mar 12, 2025 | 216.82 | 217.03 | 213.70 | 213.91 | 212.74 | -1.86% | 308,020 |
| Mar 11, 2025 | 220.48 | 220.48 | 217.77 | 217.97 | 216.77 | -1.38% | 214,602 |
| Mar 10, 2025 | 222.39 | 225.00 | 219.81 | 221.01 | 219.80 | -0.68% | 231,019 |
| Mar 7, 2025 | 220.92 | 223.36 | 220.92 | 222.52 | 221.30 | 0.08% | 174,643 |
| Mar 6, 2025 | 221.83 | 222.91 | 221.22 | 222.34 | 221.12 | -0.17% | 115,177 |
| Mar 5, 2025 | 221.25 | 223.40 | 221.25 | 222.72 | 221.50 | 0.43% | 227,593 |
| Mar 4, 2025 | 224.63 | 226.45 | 221.47 | 221.77 | 220.55 | -1.57% | 563,999 |
| Mar 3, 2025 | 224.00 | 226.64 | 224.00 | 225.31 | 224.07 | 0.18% | 289,071 |
| Feb 28, 2025 | 223.61 | 224.91 | 222.22 | 224.91 | 223.68 | 1.31% | 104,844 |
| Feb 27, 2025 | 221.54 | 223.32 | 221.17 | 222.01 | 220.79 | -0.12% | 156,597 |
| Feb 26, 2025 | 225.50 | 225.50 | 221.90 | 222.27 | 221.05 | -1.72% | 97,183 |
| Feb 25, 2025 | 223.52 | 226.55 | 223.52 | 226.16 | 224.92 | 1.55% | 151,188 |
| Feb 24, 2025 | 221.90 | 223.47 | 221.70 | 222.70 | 221.48 | 0.14% | 141,617 |
| Feb 21, 2025 | 220.92 | 222.59 | 220.14 | 222.39 | 221.17 | 0.74% | 124,545 |
| Feb 20, 2025 | 220.00 | 221.13 | 219.40 | 220.76 | 219.55 | -1.10% | 102,807 |
| Feb 19, 2025 | 221.72 | 223.21 | 221.50 | 223.21 | 221.99 | 0.78% | 80,625 |
| Feb 18, 2025 | 220.91 | 221.48 | 219.73 | 221.48 | 220.27 | 0.15% | 147,569 |
| Feb 14, 2025 | 223.77 | 223.77 | 221.15 | 221.15 | 219.94 | -1.15% | 69,236 |
| Feb 13, 2025 | 221.81 | 223.97 | 221.46 | 223.73 | 222.50 | 1.03% | 75,916 |
| Feb 12, 2025 | 219.28 | 221.57 | 219.28 | 221.46 | 220.25 | 0.19% | 73,311 |