Vanguard Consumer Staples ETF (VDC)
NYSEARCA: VDC · Real-Time Price · USD
214.62
+1.86 (0.87%)
Dec 11, 2025, 4:00 PM EST - Market closed
VDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 213.26 | 214.89 | 213.26 | 214.62 | 214.62 | 0.87% | 95,977 |
| Dec 10, 2025 | 213.10 | 213.62 | 212.18 | 212.76 | 212.76 | 0.04% | 117,495 |
| Dec 9, 2025 | 212.31 | 213.03 | 211.74 | 212.67 | 212.67 | 0.34% | 129,272 |
| Dec 8, 2025 | 213.59 | 213.59 | 211.85 | 211.95 | 211.95 | -0.89% | 125,742 |
| Dec 5, 2025 | 214.09 | 215.28 | 213.73 | 213.85 | 213.85 | -0.17% | 103,010 |
| Dec 4, 2025 | 215.02 | 215.22 | 212.96 | 214.22 | 214.22 | -0.54% | 146,424 |
| Dec 3, 2025 | 215.11 | 216.75 | 215.11 | 215.38 | 215.38 | 0.24% | 138,316 |
| Dec 2, 2025 | 215.48 | 215.48 | 213.14 | 214.87 | 214.87 | -0.51% | 281,667 |
| Dec 1, 2025 | 215.73 | 216.60 | 215.29 | 215.97 | 215.97 | -0.03% | 212,669 |
| Nov 28, 2025 | 214.60 | 216.06 | 214.60 | 216.04 | 216.04 | 0.49% | 209,872 |
| Nov 26, 2025 | 212.70 | 215.43 | 212.70 | 214.98 | 214.98 | 1.06% | 323,945 |
| Nov 25, 2025 | 209.98 | 212.73 | 209.98 | 212.73 | 212.73 | 1.54% | 131,722 |
| Nov 24, 2025 | 212.00 | 212.00 | 209.20 | 209.50 | 209.50 | -1.17% | 207,721 |
| Nov 21, 2025 | 210.84 | 213.31 | 210.70 | 211.98 | 211.98 | 0.91% | 123,594 |
| Nov 20, 2025 | 209.17 | 210.78 | 209.06 | 210.07 | 210.07 | 0.90% | 120,193 |
| Nov 19, 2025 | 209.04 | 209.29 | 207.34 | 208.19 | 208.19 | -0.59% | 210,991 |
| Nov 18, 2025 | 209.44 | 210.25 | 208.81 | 209.43 | 209.43 | 0.13% | 143,220 |
| Nov 17, 2025 | 210.58 | 211.28 | 208.92 | 209.15 | 209.15 | -0.69% | 118,523 |
| Nov 14, 2025 | 210.31 | 210.92 | 209.23 | 210.60 | 210.60 | -0.05% | 115,818 |
| Nov 13, 2025 | 210.72 | 211.66 | 210.54 | 210.70 | 210.70 | -0.02% | 116,293 |
| Nov 12, 2025 | 211.04 | 211.64 | 210.75 | 210.75 | 210.75 | -0.11% | 65,927 |
| Nov 11, 2025 | 209.09 | 211.25 | 208.99 | 210.99 | 210.99 | 1.18% | 95,695 |
| Nov 10, 2025 | 208.83 | 209.04 | 207.31 | 208.53 | 208.53 | -0.28% | 117,507 |
| Nov 7, 2025 | 207.82 | 209.52 | 207.52 | 209.12 | 209.12 | 1.17% | 140,340 |
| Nov 6, 2025 | 206.98 | 207.17 | 205.45 | 206.70 | 206.70 | -0.62% | 146,806 |
| Nov 5, 2025 | 208.03 | 209.04 | 207.00 | 207.98 | 207.98 | -0.15% | 139,487 |
| Nov 4, 2025 | 208.10 | 208.75 | 207.12 | 208.30 | 208.30 | 0.40% | 157,560 |
| Nov 3, 2025 | 207.78 | 207.82 | 206.46 | 207.46 | 207.46 | -0.31% | 577,426 |
| Oct 31, 2025 | 208.09 | 208.77 | 207.41 | 208.11 | 208.11 | -0.41% | 107,619 |
| Oct 30, 2025 | 209.20 | 210.00 | 208.94 | 208.96 | 208.96 | -0.34% | 135,499 |
| Oct 29, 2025 | 212.72 | 212.72 | 209.15 | 209.67 | 209.67 | -1.96% | 219,075 |
| Oct 28, 2025 | 214.98 | 215.22 | 213.78 | 213.87 | 213.87 | -0.77% | 120,064 |
| Oct 27, 2025 | 216.25 | 216.25 | 214.86 | 215.52 | 215.52 | -0.17% | 138,784 |
| Oct 24, 2025 | 218.23 | 218.23 | 215.89 | 215.89 | 215.89 | -0.40% | 125,043 |
| Oct 23, 2025 | 217.86 | 217.86 | 215.74 | 216.76 | 216.76 | -0.45% | 118,993 |
| Oct 22, 2025 | 216.91 | 219.02 | 215.93 | 217.75 | 217.75 | 0.50% | 119,413 |
| Oct 21, 2025 | 217.64 | 217.81 | 216.25 | 216.67 | 216.67 | -0.24% | 81,364 |
| Oct 20, 2025 | 217.74 | 218.17 | 216.82 | 217.20 | 217.20 | -0.13% | 94,347 |
| Oct 17, 2025 | 215.55 | 217.55 | 215.55 | 217.49 | 217.49 | 1.25% | 84,159 |
| Oct 16, 2025 | 216.90 | 217.54 | 214.24 | 214.80 | 214.80 | -0.75% | 103,421 |
| Oct 15, 2025 | 216.01 | 217.80 | 215.87 | 216.43 | 216.43 | 0.26% | 121,600 |
| Oct 14, 2025 | 212.63 | 216.02 | 212.43 | 215.87 | 215.87 | 1.71% | 231,072 |
| Oct 13, 2025 | 212.07 | 212.79 | 211.25 | 212.25 | 212.25 | -0.27% | 119,515 |
| Oct 10, 2025 | 213.51 | 214.60 | 212.77 | 212.82 | 212.82 | -0.07% | 115,732 |
| Oct 9, 2025 | 212.92 | 213.19 | 212.00 | 212.97 | 212.97 | 0.41% | 118,921 |
| Oct 8, 2025 | 213.00 | 213.00 | 211.74 | 212.09 | 212.09 | -0.46% | 90,987 |
| Oct 7, 2025 | 211.37 | 213.16 | 210.49 | 213.07 | 213.07 | 0.85% | 123,536 |
| Oct 6, 2025 | 212.51 | 212.51 | 211.09 | 211.27 | 211.27 | -0.74% | 112,381 |
| Oct 3, 2025 | 212.32 | 213.62 | 212.32 | 212.84 | 212.84 | 0.15% | 95,726 |
| Oct 2, 2025 | 212.44 | 212.84 | 211.77 | 212.52 | 212.52 | -0.34% | 139,948 |