Vanguard Consumer Staples ETF (VDC)
NYSEARCA: VDC · Real-Time Price · USD
218.23
+1.29 (0.59%)
Jun 27, 2025, 4:00 PM - Market closed
VDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 216.96 | 218.91 | 216.96 | 218.23 | 218.23 | 0.59% | 116,846 |
| 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 |
| Jun 11, 2025 | 221.10 | 221.10 | 219.52 | 220.24 | 218.99 | -0.46% | 92,181 |
| Jun 10, 2025 | 221.17 | 221.85 | 220.73 | 221.25 | 219.99 | 0.19% | 497,803 |
| Jun 9, 2025 | 221.13 | 221.33 | 219.87 | 220.84 | 219.58 | -0.18% | 374,720 |
| Jun 6, 2025 | 221.62 | 221.87 | 220.41 | 221.23 | 219.97 | 0.37% | 69,484 |
| Jun 5, 2025 | 222.86 | 222.86 | 220.08 | 220.42 | 219.16 | -1.20% | 87,866 |
| Jun 4, 2025 | 224.58 | 224.67 | 222.89 | 223.09 | 221.82 | -0.57% | 102,415 |
| Jun 3, 2025 | 224.39 | 224.71 | 222.85 | 224.37 | 223.09 | -0.16% | 146,569 |
| Jun 2, 2025 | 223.68 | 224.78 | 222.52 | 224.73 | 223.45 | 0.08% | 126,188 |
| May 30, 2025 | 221.87 | 225.53 | 221.87 | 224.56 | 223.28 | 1.03% | 157,333 |
| May 29, 2025 | 221.61 | 222.42 | 220.75 | 222.27 | 221.00 | 0.46% | 71,332 |
| May 28, 2025 | 222.47 | 223.36 | 221.08 | 221.26 | 220.00 | -0.66% | 85,342 |
| May 27, 2025 | 220.93 | 222.79 | 220.93 | 222.73 | 221.46 | 1.03% | 93,673 |
| May 23, 2025 | 219.32 | 220.88 | 218.28 | 220.46 | 219.20 | 0.26% | 84,726 |
| May 22, 2025 | 220.41 | 220.98 | 219.09 | 219.89 | 218.64 | -0.40% | 94,638 |
| May 21, 2025 | 222.38 | 222.82 | 220.53 | 220.78 | 219.52 | -1.28% | 157,496 |
| May 20, 2025 | 223.01 | 224.12 | 222.83 | 223.64 | 222.37 | 0.28% | 118,424 |
| May 19, 2025 | 221.49 | 223.02 | 221.00 | 223.02 | 221.75 | 0.27% | 98,758 |
| May 16, 2025 | 219.87 | 222.43 | 219.72 | 222.43 | 221.16 | 1.25% | 264,359 |
| May 15, 2025 | 215.21 | 219.83 | 214.53 | 219.69 | 218.44 | 1.97% | 217,916 |
| May 14, 2025 | 216.16 | 216.40 | 215.13 | 215.45 | 214.22 | -0.37% | 159,825 |
| May 13, 2025 | 218.34 | 218.74 | 215.67 | 216.24 | 215.01 | -1.23% | 200,758 |
| May 12, 2025 | 219.11 | 219.37 | 217.08 | 218.93 | 217.68 | 0.30% | 238,672 |
| May 9, 2025 | 219.00 | 219.26 | 217.91 | 218.27 | 217.03 | -0.52% | 132,401 |
| May 8, 2025 | 220.48 | 220.93 | 218.45 | 219.41 | 218.16 | -0.34% | 97,873 |
| May 7, 2025 | 220.05 | 220.95 | 219.14 | 220.15 | 218.90 | 0.06% | 436,924 |
| May 6, 2025 | 220.00 | 220.52 | 218.97 | 220.02 | 218.77 | -0.32% | 60,555 |
| May 5, 2025 | 220.57 | 221.08 | 219.26 | 220.72 | 219.46 | 0.07% | 106,937 |
| May 2, 2025 | 220.46 | 221.23 | 219.88 | 220.57 | 219.31 | 0.72% | 123,193 |
| May 1, 2025 | 219.56 | 220.15 | 218.57 | 218.99 | 217.74 | -0.85% | 127,543 |
| Apr 30, 2025 | 220.41 | 221.51 | 217.60 | 220.86 | 219.60 | 0.61% | 796,709 |
| Apr 29, 2025 | 216.84 | 219.63 | 216.53 | 219.53 | 218.28 | 0.90% | 85,344 |
| Apr 28, 2025 | 218.19 | 219.00 | 216.29 | 217.57 | 216.33 | -0.17% | 110,967 |
| Apr 25, 2025 | 218.89 | 219.15 | 216.00 | 217.94 | 216.70 | -0.25% | 75,931 |
| Apr 24, 2025 | 219.05 | 219.16 | 217.45 | 218.49 | 217.25 | -0.88% | 106,405 |
| Apr 23, 2025 | 222.19 | 222.90 | 218.75 | 220.42 | 219.16 | -0.44% | 136,139 |
| Apr 22, 2025 | 218.89 | 222.52 | 218.42 | 221.40 | 220.14 | 1.62% | 146,621 |
| Apr 21, 2025 | 220.59 | 220.71 | 215.45 | 217.86 | 216.62 | -1.13% | 490,612 |
| Apr 17, 2025 | 216.44 | 221.28 | 216.44 | 220.35 | 219.10 | 2.15% | 111,186 |
| Apr 16, 2025 | 218.73 | 219.00 | 214.91 | 215.72 | 214.49 | -1.15% | 98,096 |