Skip to main content
logo
Vanguard Consumer Staples ETF (VDC)
NYSEARCA: VDC · Real-Time Price · USD
229.65
+2.42 (1.07%)
At close: Jun 26, 2026, 4:00 PM EDT
229.69
+0.04 (0.02%)
After-hours: Jun 26, 2026, 8:00 PM EDT

VDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026229.11230.78228.83229.65229.651.07%134,861
Jun 25, 2026227.99230.32226.76227.23227.23-0.88%134,291
Jun 24, 2026228.01230.15228.01229.24229.240.78%78,582
Jun 23, 2026227.98228.96226.85228.70227.481.87%133,024
Jun 22, 2026225.87227.31224.50224.50223.30-0.71%114,636
Jun 18, 2026227.19227.30225.74226.11224.90-0.40%120,744
Jun 17, 2026230.49231.11226.04227.01225.80-2.00%135,314
Jun 16, 2026232.10233.81230.48231.64230.400.07%108,174
Jun 15, 2026231.00232.11230.44231.48230.24-0.33%136,953
Jun 12, 2026231.21232.33230.59232.25231.010.65%94,028
Jun 11, 2026231.55232.60230.63230.74229.51-0.26%159,879
Jun 10, 2026228.97231.65228.34231.33230.091.67%188,999
Jun 9, 2026225.29228.90225.13227.52226.301.03%147,864
Jun 8, 2026224.54226.27224.54225.19223.98-0.25%119,261
Jun 5, 2026223.54228.22223.19225.75224.541.73%215,877
Jun 4, 2026225.51226.00221.49221.91220.72-0.12%153,702
Jun 3, 2026220.70223.32220.60222.17220.980.61%137,305
Jun 2, 2026220.99221.93220.00220.82219.64-0.29%264,641
Jun 1, 2026222.27222.99220.55221.47220.28-1.02%207,194
May 29, 2026226.97227.44223.50223.75222.55-1.92%196,008
May 28, 2026229.48229.48227.96228.13226.91-0.29%80,086
May 27, 2026227.03230.23227.03228.79227.571.06%136,949
May 26, 2026229.41229.69226.05226.39225.18-1.44%168,566
May 22, 2026229.73230.50228.59229.69228.46-0.04%142,617
May 21, 2026230.20230.20226.98229.78228.55-1.44%132,401
May 20, 2026233.71234.74231.63233.14231.89-0.69%145,484
May 19, 2026234.03236.50232.50234.76233.500.22%179,861
May 18, 2026231.32234.31231.29234.25233.001.30%110,667
May 15, 2026233.26233.26230.80231.25230.01-0.31%107,875
May 14, 2026231.70232.70231.52231.96230.720.32%99,949
May 13, 2026229.88232.69229.82231.23229.990.28%100,319
May 12, 2026228.51232.00227.33230.59229.361.32%163,549
May 11, 2026229.93230.27226.40227.58226.36-1.16%158,254
May 8, 2026230.87231.75230.16230.24229.010.13%395,907
May 7, 2026230.25230.69227.92229.94228.71-0.28%160,969
May 6, 2026231.32231.70229.73230.59229.36-0.10%484,708
May 5, 2026229.64231.90228.87230.81229.570.44%91,248
May 4, 2026230.38232.16228.90229.79228.56-0.78%243,388
May 1, 2026232.99234.31230.60231.60230.36-0.23%221,984
Apr 30, 2026228.99232.50228.94232.14230.901.78%156,968
Apr 29, 2026227.38228.56226.68228.07226.85-0.11%75,073
Apr 28, 2026229.79230.28227.46228.33227.110.71%83,289
Apr 27, 2026228.46229.45226.60226.73225.52-1.02%179,493
Apr 24, 2026230.34230.68228.38229.06227.83-0.20%74,788
Apr 23, 2026227.14229.92227.14229.51228.281.43%105,594
Apr 22, 2026226.19227.18225.55226.28225.070.34%73,515
Apr 21, 2026226.74226.87225.18225.51224.30-0.51%107,153
Apr 20, 2026227.11228.15225.95226.67225.46-0.09%87,640
Apr 17, 2026223.60227.01223.46226.87225.661.41%170,804
Apr 16, 2026222.90225.00222.90223.71222.510.33%82,267