Skip to main content
Vanguard Consumer Staples ETF (VDC)
NYSEARCA: VDC · Real-Time Price · USD
222.39
+1.63 (0.74%)
At close: Feb 21, 2025, 4:00 PM
223.23
+0.84 (0.38%)
After-hours: Feb 21, 2025, 4:28 PM EST

VDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025220.92222.59220.14222.39222.390.74%124,545
Feb 20, 2025220.00221.13219.40220.76220.76-1.10%102,807
Feb 19, 2025221.72223.21221.50223.21223.210.78%80,625
Feb 18, 2025220.91221.48219.73221.48221.480.15%147,569
Feb 14, 2025223.77223.77221.15221.15221.15-1.15%69,236
Feb 13, 2025221.81223.97221.46223.73223.731.03%75,916
Feb 12, 2025219.28221.57219.28221.46221.460.19%73,311
Feb 11, 2025219.67221.05218.79221.05221.050.95%84,757
Feb 10, 2025218.08219.05216.98218.96218.960.60%104,818
Feb 7, 2025218.40218.63217.40217.66217.66-0.32%76,845
Feb 6, 2025219.57219.57217.61218.36218.360.63%74,927
Feb 5, 2025215.49217.10214.59216.99216.990.76%69,124
Feb 4, 2025216.08216.08214.40215.36215.36-0.47%81,789
Feb 3, 2025213.30216.82213.07216.38216.380.49%162,352
Jan 31, 2025215.45216.65215.01215.33215.33-0.73%67,586
Jan 30, 2025215.89217.41215.72216.91216.911.08%71,632
Jan 29, 2025214.37215.60214.37214.60214.600.29%65,446
Jan 28, 2025216.67217.33213.99213.99213.99-1.41%101,933
Jan 27, 2025212.90217.32212.90217.04217.042.57%131,996
Jan 24, 2025210.67211.62210.38211.61211.610.39%109,193
Jan 23, 2025209.64210.79208.70210.79210.790.51%103,930
Jan 22, 2025211.75211.75209.68209.72209.72-0.45%151,504
Jan 21, 2025209.94211.44209.89210.66210.660.59%163,819
Jan 17, 2025208.62209.91208.62209.43209.430.69%122,281
Jan 16, 2025206.49208.36205.75208.00208.000.71%138,396
Jan 15, 2025208.22208.81206.43206.54206.54-0.21%508,939
Jan 14, 2025207.17207.52206.08206.98206.980.08%93,338
Jan 13, 2025206.68207.41205.96206.82206.820.07%127,157
Jan 10, 2025208.35208.91206.53206.68206.68-1.14%115,112
Jan 8, 2025208.25209.23207.14209.06209.060.39%97,066
Jan 7, 2025209.59210.43208.00208.24208.24-0.38%149,139
Jan 6, 2025211.06211.36208.72209.03209.03-1.00%170,510
Jan 3, 2025211.29211.93210.15211.14211.140.16%73,119
Jan 2, 2025211.84212.77210.08210.80210.80-0.27%118,255
Dec 31, 2024211.40212.01210.45211.38211.380.20%119,700
Dec 30, 2024212.33212.33210.33210.96210.96-1.32%90,329
Dec 27, 2024213.87214.69212.71213.78213.78-0.54%82,802
Dec 26, 2024213.98215.02213.98214.93214.930.28%51,093
Dec 24, 2024212.45214.51212.45214.32214.320.83%57,280
Dec 23, 2024213.20213.45210.68212.55212.55-0.60%121,340
Dec 20, 2024213.39215.50212.72213.83213.830.02%150,961
Dec 19, 2024215.59215.99213.79213.79213.79-0.54%121,056
Dec 18, 2024218.00218.42214.96214.96214.96-2.27%116,258
Dec 17, 2024220.13220.84219.52219.96218.73-0.37%106,935
Dec 16, 2024221.23222.57220.31220.78219.55-0.28%118,102
Dec 13, 2024221.19222.40220.16221.40220.16-0.14%47,476
Dec 12, 2024222.55222.72221.44221.70220.460.15%70,057
Dec 11, 2024223.01223.79221.23221.36220.12-0.52%106,007
Dec 10, 2024221.12223.01220.80222.52221.280.56%70,948
Dec 9, 2024222.59222.78221.03221.29220.06-0.47%55,960
Dec 6, 2024223.49224.40222.31222.33221.09-0.37%62,478
Dec 5, 2024222.85223.48222.09223.16221.910.32%65,547
Dec 4, 2024222.07222.45221.31222.45221.21-0.12%64,174
Dec 3, 2024223.54223.54222.19222.72221.48-0.31%48,072
Dec 2, 2024223.64223.78222.08223.42222.17-0.09%80,032
Nov 29, 2024222.81224.05222.81223.62222.370.40%31,315
Nov 27, 2024223.43223.86222.25222.72221.480.11%67,217
Nov 26, 2024221.35222.72221.22222.48221.240.50%74,623
Nov 25, 2024221.76222.40220.80221.38220.140.52%105,042
Nov 22, 2024218.97220.46218.97220.23219.001.08%87,131
Nov 21, 2024215.54218.17214.96217.87216.651.20%85,691
Nov 20, 2024214.34215.28213.38215.28214.08-0.17%89,468
Nov 19, 2024215.22216.12214.01215.65214.450.43%369,754
Nov 18, 2024213.67214.95213.42214.72213.520.69%64,033
Nov 15, 2024214.69214.78213.16213.24212.05-0.75%70,803
Nov 14, 2024215.28216.07214.81214.86213.66-0.37%85,293
Nov 13, 2024215.47215.93214.76215.65214.450.08%83,104
Nov 12, 2024215.92216.28215.02215.48214.280.04%77,041
Nov 11, 2024216.17217.63215.13215.39214.19-0.33%110,639
Nov 8, 2024213.45216.68213.45216.10214.891.34%83,053
Nov 7, 2024212.83214.36212.57213.25212.060.36%107,138
Nov 6, 2024216.34216.34211.76212.48211.29-1.13%143,408
Nov 5, 2024212.77214.90212.69214.90213.700.83%83,394
Nov 4, 2024212.53213.52212.53213.14211.950.34%72,744
Nov 1, 2024212.82213.06212.20212.42211.230.17%141,780
Oct 31, 2024212.32213.27212.05212.05210.87-0.24%66,964
Oct 30, 2024212.98213.54212.39212.57211.38-0.26%64,779
Oct 29, 2024214.25214.59213.00213.13211.94-0.92%49,702
Oct 28, 2024215.30215.90215.05215.11213.910.20%76,562
Oct 25, 2024216.23216.45214.51214.67213.47-0.60%54,641
Oct 24, 2024216.28216.73215.44215.96214.75-0.20%101,716
Oct 23, 2024215.71216.61215.31216.40215.19-0.18%72,784
Oct 22, 2024215.22217.02215.22216.78215.570.66%57,497
Oct 21, 2024217.14217.49215.25215.35214.15-0.85%165,488
Oct 18, 2024216.29217.37215.80217.19215.980.15%60,939
Oct 17, 2024217.77218.00216.32216.86215.65-0.38%60,842
Oct 16, 2024217.35217.95216.71217.69216.48-0.08%48,354
Oct 15, 2024216.67219.44216.67217.87216.650.63%110,842
Oct 14, 2024215.64216.68215.35216.50215.290.40%62,571
Oct 11, 2024214.94215.82214.31215.64214.440.56%58,435
Oct 10, 2024215.76215.76213.83214.44213.24-0.45%68,945
Oct 9, 2024214.16215.76214.00215.41214.210.62%162,176
Oct 8, 2024212.90214.24212.58214.08212.890.59%112,772
Oct 7, 2024214.89214.89212.48212.83211.64-0.93%78,870
Oct 4, 2024213.59215.06213.59214.82213.620.37%71,688
Oct 3, 2024215.27215.32213.74214.02212.83-0.91%82,123
Oct 2, 2024217.19217.19215.68215.98214.77-0.90%95,318
Oct 1, 2024218.40218.68217.18217.94216.72-0.25%115,206
Sep 30, 2024218.75219.39217.50218.48217.260.17%73,396
Sep 27, 2024218.10219.43217.97218.10216.88-0.62%67,408