Skip to main content
logo
Vanguard Consumer Staples ETF (VDC)
NYSEARCA: VDC · Real-Time Price · USD
217.49
+2.69 (1.25%)
Oct 17, 2025, 4:00 PM EDT - Market closed

VDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 2025215.55217.55215.55217.49217.491.25%84,018
Oct 16, 2025216.90217.54214.24214.80214.80-0.75%103,421
Oct 15, 2025216.01217.80215.87216.43216.430.26%121,600
Oct 14, 2025212.63216.02212.43215.87215.871.71%231,072
Oct 13, 2025212.07212.79211.25212.25212.25-0.27%119,515
Oct 10, 2025213.51214.60212.77212.82212.82-0.07%115,732
Oct 9, 2025212.92213.19212.00212.97212.970.41%118,921
Oct 8, 2025213.00213.00211.74212.09212.09-0.46%90,987
Oct 7, 2025211.37213.16210.49213.07213.070.85%123,536
Oct 6, 2025212.51212.51211.09211.27211.27-0.74%112,381
Oct 3, 2025212.32213.62212.32212.84212.840.15%95,726
Oct 2, 2025212.44212.84211.77212.52212.52-0.34%139,948
Oct 1, 2025213.40213.53212.06213.25213.25-0.22%129,166
Sep 30, 2025212.96214.18212.71213.73213.730.28%79,727
Sep 29, 2025212.94213.14211.63213.14213.140.18%160,169
Sep 26, 2025212.37212.88211.50212.75212.750.05%176,777
Sep 25, 2025214.96215.00212.50212.64212.64-0.69%159,066
Sep 24, 2025213.88214.98213.88214.11214.11-0.46%104,301
Sep 23, 2025214.66215.20213.50215.09213.960.26%140,978
Sep 22, 2025215.98216.03214.34214.53213.40-0.93%197,056
Sep 19, 2025217.93217.93216.50216.54215.40-0.45%77,605
Sep 18, 2025217.97218.84217.48217.51216.37-0.93%132,660
Sep 17, 2025218.61220.74218.61219.56218.410.77%90,399
Sep 16, 2025217.59218.37217.01217.89216.750.28%62,454
Sep 15, 2025219.27219.43217.28217.28216.14-0.99%336,521
Sep 12, 2025219.71220.18219.13219.45218.30-0.28%68,324
Sep 11, 2025218.30220.40218.30220.07218.910.97%110,532
Sep 10, 2025219.41219.74217.00217.96216.82-1.11%264,833
Sep 9, 2025219.37220.50219.19220.41219.250.26%117,826
Sep 8, 2025220.29220.29218.59219.84218.69-0.23%66,583
Sep 5, 2025219.68221.08219.07220.35219.190.30%91,776
Sep 4, 2025219.94220.58219.23219.69218.540.20%97,806
Sep 3, 2025218.24219.25217.54219.25218.100.03%79,777
Sep 2, 2025219.13220.00218.15219.18218.030.04%132,430
Aug 29, 2025218.14219.21218.02219.09217.940.63%91,266
Aug 28, 2025219.08219.08217.16217.72216.58-0.54%104,194
Aug 27, 2025217.81219.13217.81218.91217.760.35%58,515
Aug 26, 2025219.09219.09217.61218.14216.99-0.52%76,341
Aug 25, 2025222.00222.20219.07219.28218.13-1.53%79,072
Aug 22, 2025223.42224.64222.19222.69221.52-107,197
Aug 21, 2025223.47223.49221.90222.69221.52-1.14%92,307
Aug 20, 2025223.72226.73223.72225.25224.070.68%70,275
Aug 19, 2025222.05224.27222.05223.73222.560.93%69,382
Aug 18, 2025221.52222.44221.34221.66220.500.07%70,576
Aug 15, 2025221.67222.08220.75221.50220.340.05%69,207
Aug 14, 2025222.56222.57221.31221.39220.23-0.85%71,026
Aug 13, 2025222.68223.92221.65223.28222.11-0.16%136,897
Aug 12, 2025222.94223.70222.43223.63222.460.33%352,988
Aug 11, 2025222.82223.24221.64222.89221.720.10%91,163
Aug 8, 2025222.38223.59222.28222.66221.490.27%89,578