Vanguard Consumer Staples ETF (VDC)
NYSEARCA: VDC · Real-Time Price · USD
221.23
+0.81 (0.37%)
Jun 6, 2025, 4:00 PM - Market closed

VDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 2025221.62221.87220.41221.23221.230.37%69,484
Jun 5, 2025222.86222.86220.08220.42220.42-1.20%87,866
Jun 4, 2025224.58224.67222.89223.09223.09-0.57%102,415
Jun 3, 2025224.39224.71222.85224.37224.37-0.16%146,569
Jun 2, 2025223.68224.78222.52224.73224.730.08%126,188
May 30, 2025221.87225.53221.87224.56224.561.03%157,333
May 29, 2025221.61222.42220.75222.27222.270.46%71,332
May 28, 2025222.47223.36221.08221.26221.26-0.66%85,342
May 27, 2025220.93222.79220.93222.73222.731.03%93,673
May 23, 2025219.32220.88218.28220.46220.460.26%84,726
May 22, 2025220.41220.98219.09219.89219.89-0.40%94,638
May 21, 2025222.38222.82220.53220.78220.78-1.28%157,496
May 20, 2025223.01224.12222.83223.64223.640.28%118,424
May 19, 2025221.49223.02221.00223.02223.020.27%98,758
May 16, 2025219.87222.43219.72222.43222.431.25%264,359
May 15, 2025215.21219.83214.53219.69219.691.97%217,916
May 14, 2025216.16216.40215.13215.45215.45-0.37%159,825
May 13, 2025218.34218.74215.67216.24216.24-1.23%200,758
May 12, 2025219.11219.37217.08218.93218.930.30%238,672
May 9, 2025219.00219.26217.91218.27218.27-0.52%132,401
May 8, 2025220.48220.93218.45219.41219.41-0.34%97,873
May 7, 2025220.05220.95219.14220.15220.150.06%436,924
May 6, 2025220.00220.52218.97220.02220.02-0.32%60,555
May 5, 2025220.57221.08219.26220.72220.720.07%106,937
May 2, 2025220.46221.23219.88220.57220.570.72%123,193
May 1, 2025219.56220.15218.57218.99218.99-0.85%127,543
Apr 30, 2025220.41221.51217.60220.86220.860.61%796,709
Apr 29, 2025216.84219.63216.53219.53219.530.90%85,344
Apr 28, 2025218.19219.00216.29217.57217.57-0.17%110,967
Apr 25, 2025218.89219.15216.00217.94217.94-0.25%75,931
Apr 24, 2025219.05219.16217.45218.49218.49-0.88%106,405
Apr 23, 2025222.19222.90218.75220.42220.42-0.44%136,139
Apr 22, 2025218.89222.52218.42221.40221.401.62%146,621
Apr 21, 2025220.59220.71215.45217.86217.86-1.13%490,612
Apr 17, 2025216.44221.28216.44220.35220.352.15%111,186
Apr 16, 2025218.73219.00214.91215.72215.72-1.15%98,096
Apr 15, 2025220.40220.80218.21218.23218.23-0.92%166,051
Apr 14, 2025217.88221.09216.87220.25220.251.58%226,730
Apr 11, 2025214.64217.66212.74216.83216.831.28%176,690
Apr 10, 2025213.70216.06210.24214.09214.090.06%280,280
Apr 9, 2025203.83215.20203.81213.97213.974.43%252,997
Apr 8, 2025211.61212.31202.96204.89204.89-1.50%266,209
Apr 7, 2025204.79213.12203.54208.01208.01-1.30%1,246,039
Apr 4, 2025217.91219.20210.51210.74210.74-4.16%529,683
Apr 3, 2025217.86222.00217.86219.89219.890.21%297,696
Apr 2, 2025219.31220.26218.20219.43219.43-0.10%108,969
Apr 1, 2025218.90219.66218.21219.66219.660.38%106,492
Mar 31, 2025215.28219.52215.28218.82218.821.53%133,325
Mar 28, 2025216.72217.02214.75215.53215.53-0.52%74,876
Mar 27, 2025214.58217.00214.54216.66216.661.13%122,343