Skip to main content
Vanguard Consumer Staples ETF (VDC)
NYSEARCA: VDC · Real-Time Price · USD
215.65
+0.93 (0.43%)
Nov 19, 2024, 4:00 PM EST - Market closed

VDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 18, 2024213.67214.95213.42214.72214.720.69%64,033
Nov 15, 2024214.69214.78213.16213.24213.24-0.75%70,803
Nov 14, 2024215.28216.07214.81214.86214.86-0.37%85,293
Nov 13, 2024215.47215.93214.76215.65215.650.08%83,104
Nov 12, 2024215.92216.28215.02215.48215.480.04%77,041
Nov 11, 2024216.17217.63215.13215.39215.39-0.33%110,639
Nov 8, 2024213.45216.68213.45216.10216.101.34%83,053
Nov 7, 2024212.83214.36212.57213.25213.250.36%107,138
Nov 6, 2024216.34216.34211.76212.48212.48-1.13%143,408
Nov 5, 2024212.77214.90212.69214.90214.900.83%83,394
Nov 4, 2024212.53213.52212.53213.14213.140.34%72,744
Nov 1, 2024212.82213.06212.20212.42212.420.17%141,780
Oct 31, 2024212.32213.27212.05212.05212.05-0.24%66,964
Oct 30, 2024212.98213.54212.39212.57212.57-0.26%64,779
Oct 29, 2024214.25214.59213.00213.13213.13-0.92%49,702
Oct 28, 2024215.30215.90215.05215.11215.110.20%76,562
Oct 25, 2024216.23216.45214.51214.67214.67-0.60%54,641
Oct 24, 2024216.28216.73215.44215.96215.96-0.20%101,716
Oct 23, 2024215.71216.61215.31216.40216.40-0.18%72,784
Oct 22, 2024215.22217.02215.22216.78216.780.66%57,497
Oct 21, 2024217.14217.49215.25215.35215.35-0.85%165,488
Oct 18, 2024216.29217.37215.80217.19217.190.15%60,939
Oct 17, 2024217.77218.00216.32216.86216.86-0.38%60,842
Oct 16, 2024217.35217.95216.71217.69217.69-0.08%48,354
Oct 15, 2024216.67219.44216.67217.87217.870.63%110,842
Oct 14, 2024215.64216.68215.35216.50216.500.40%62,571
Oct 11, 2024214.94215.82214.31215.64215.640.56%58,435
Oct 10, 2024215.76215.76213.83214.44214.44-0.45%68,945
Oct 9, 2024214.16215.76214.00215.41215.410.62%162,176
Oct 8, 2024212.90214.24212.58214.08214.080.59%112,772
Oct 7, 2024214.89214.89212.48212.83212.83-0.93%78,870
Oct 4, 2024213.59215.06213.59214.82214.820.37%71,688
Oct 3, 2024215.27215.32213.74214.02214.02-0.91%82,123
Oct 2, 2024217.19217.19215.68215.98215.98-0.90%95,318
Oct 1, 2024218.40218.68217.18217.94217.94-0.25%115,206
Sep 30, 2024218.75219.39217.50218.48218.480.17%73,396
Sep 27, 2024218.10219.43217.97218.10218.10-0.62%67,408
Sep 26, 2024218.72220.24218.72219.46218.140.16%65,468
Sep 25, 2024220.05220.05218.75219.10217.78-0.06%159,095
Sep 24, 2024219.74220.23219.02219.24217.92-0.30%88,930
Sep 23, 2024218.71220.68218.29219.90218.580.46%63,400
Sep 20, 2024217.73218.98217.54218.90217.580.43%84,106
Sep 19, 2024219.61219.88217.65217.97216.66-0.42%71,180
Sep 18, 2024219.44220.58218.41218.90217.58-0.40%59,604
Sep 17, 2024220.93221.60219.52219.79218.47-0.69%58,816
Sep 16, 2024221.49222.25220.60221.32219.990.36%74,743
Sep 13, 2024219.45220.86218.91220.53219.200.66%59,641
Sep 12, 2024217.65219.19217.00219.08217.760.78%57,574
Sep 11, 2024218.63218.63215.51217.39216.08-0.86%84,403
Sep 10, 2024219.42220.41218.89219.27217.95-0.05%297,386
Sep 9, 2024218.33220.10217.86219.39218.070.52%80,711
Sep 6, 2024219.01219.70217.99218.25216.94-0.36%78,051
Sep 5, 2024219.84220.00218.03219.03217.71-0.25%61,356
Sep 4, 2024218.27219.79218.00219.57218.250.32%104,856
Sep 3, 2024217.46219.61217.32218.86217.540.62%107,178
Aug 30, 2024216.54217.78215.89217.51216.200.60%73,384
Aug 29, 2024216.87217.24215.62216.22214.92-0.50%86,307
Aug 28, 2024218.02218.36216.32217.30215.99-0.37%75,114
Aug 27, 2024218.02218.48217.44218.10216.790.12%48,724
Aug 26, 2024216.70218.15216.59217.84216.530.70%56,921
Aug 23, 2024216.08216.36215.17216.33215.030.32%59,387
Aug 22, 2024216.35216.35214.69215.64214.34-0.19%35,139
Aug 21, 2024216.14217.20215.48216.04214.740.79%60,544
Aug 20, 2024213.72214.43213.26214.35213.060.31%48,058
Aug 19, 2024213.23214.15213.23213.69212.410.32%79,967
Aug 16, 2024212.01213.07211.97213.00211.720.32%129,566
Aug 15, 2024212.84213.43211.82212.33211.051.04%92,757
Aug 14, 2024209.01210.67208.94210.14208.880.52%64,464
Aug 13, 2024208.01209.13207.09209.05207.790.58%56,953
Aug 12, 2024209.20209.20207.52207.84206.59-0.61%63,433
Aug 9, 2024208.92209.48207.70209.11207.85-0.08%170,868
Aug 8, 2024206.99209.59206.99209.27208.010.88%91,770
Aug 7, 2024208.31210.19207.29207.45206.200.12%121,199
Aug 6, 2024206.91209.44206.71207.21205.960.59%110,670
Aug 5, 2024208.61209.35205.18206.00204.76-1.97%141,142
Aug 2, 2024209.68211.16206.53210.14208.880.56%438,513
Aug 1, 2024207.54209.16206.97208.97207.710.78%211,987
Jul 31, 2024207.53208.58206.26207.36206.11-0.09%51,900
Jul 30, 2024206.49207.77205.55207.54206.29-0.39%76,260
Jul 29, 2024208.16208.75207.04208.36207.110.03%207,205
Jul 26, 2024206.97208.51206.66208.29207.041.08%82,508
Jul 25, 2024206.32208.71206.06206.06204.820.11%55,147
Jul 24, 2024205.44206.34204.72205.84204.60-0.15%82,725
Jul 23, 2024207.18207.37206.11206.15204.91-0.37%45,503
Jul 22, 2024207.29207.29205.75206.92205.680.06%48,428
Jul 19, 2024207.76208.08206.51206.80205.56-0.27%50,706
Jul 18, 2024207.92209.59207.36207.36206.11-0.60%81,804
Jul 17, 2024206.06209.00206.06208.62207.371.27%55,788
Jul 16, 2024204.13206.07203.82206.00204.760.94%60,006
Jul 15, 2024205.40205.80203.87204.08202.85-0.59%64,854
Jul 12, 2024205.12206.37204.91205.30204.070.41%64,777
Jul 11, 2024204.09204.90203.59204.46203.230.15%112,809
Jul 10, 2024203.79204.33203.35204.15202.920.39%69,912
Jul 9, 2024204.31204.45203.35203.35202.13-0.43%57,429
Jul 8, 2024204.88204.88203.91204.22202.99-0.17%129,679
Jul 5, 2024202.64204.81202.28204.56203.331.02%75,524
Jul 3, 2024202.80203.31202.18202.50201.28-0.21%35,932
Jul 2, 2024202.02203.06201.35202.93201.710.57%113,761
Jul 1, 2024204.00204.78201.64201.77200.56-0.62%128,320
Jun 28, 2024203.92204.22202.59203.03201.81-1.21%71,768