Skip to main content
logo
Vanguard Consumer Staples ETF (VDC)
NYSEARCA: VDC · Real-Time Price · USD
228.34
-1.83 (-0.80%)
Sep 4, 2026, 4:00 PM EDT - Market closed

VDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 2026229.25230.25228.25228.34228.34-0.80%123,817
Sep 3, 2026230.28231.15228.90230.17230.17-0.19%113,528
Sep 2, 2026230.19232.00229.61230.61230.610.23%85,623
Sep 1, 2026230.47232.40229.75230.08230.080.23%119,513
Aug 31, 2026230.15230.18229.22229.56229.56-0.34%108,916
Aug 28, 2026230.12230.80229.74230.35230.350.50%87,538
Aug 27, 2026230.43231.10229.16229.21229.21-1.52%127,318
Aug 26, 2026233.81233.85232.63232.75232.75-0.33%100,955
Aug 25, 2026234.52234.52232.92233.53233.53-0.92%140,469
Aug 24, 2026233.12235.82233.12235.69235.691.70%201,317
Aug 21, 2026230.71231.81230.12231.75231.750.67%353,323
Aug 20, 2026230.32231.79229.43230.20230.20-1.79%167,533
Aug 19, 2026232.49236.22232.49234.40234.400.98%225,705
Aug 18, 2026232.54233.77231.27232.12232.120.83%100,291
Aug 17, 2026231.57231.99229.84230.22230.22-1.31%143,363
Aug 14, 2026233.02233.85232.59233.28233.280.08%93,063
Aug 13, 2026232.17233.52232.02233.09233.090.86%109,297
Aug 12, 2026228.54231.21228.35231.10231.100.50%119,936
Aug 11, 2026229.78230.47229.00229.95229.95-0.19%121,262
Aug 10, 2026230.05230.54228.96230.39230.39-0.36%97,111
Aug 7, 2026229.45231.36229.13231.22231.220.19%99,488
Aug 6, 2026233.47234.00229.74230.79230.79-0.19%93,740
Aug 5, 2026232.81232.81230.16231.23231.23-0.06%142,275
Aug 4, 2026228.50231.46227.31231.38231.380.56%165,717
Aug 3, 2026232.44233.99229.48230.10230.10-0.14%239,008
Jul 31, 2026230.01231.07228.41230.43230.43-0.41%128,042
Jul 30, 2026232.56233.07230.06231.37231.37-2.00%180,747
Jul 29, 2026233.93237.53233.46236.08236.080.28%112,657
Jul 28, 2026235.27239.73235.04235.43235.431.96%186,318
Jul 27, 2026228.19231.74228.19230.91230.911.58%95,970
Jul 24, 2026225.32227.61225.00227.32227.321.04%256,234
Jul 23, 2026225.63226.05223.78224.97224.97-1.34%171,931
Jul 22, 2026228.70229.57227.47228.03228.030.23%94,372
Jul 21, 2026228.65228.88227.14227.51227.51-0.84%113,575
Jul 20, 2026230.00230.93228.80229.43229.43-0.39%115,148
Jul 17, 2026234.59236.34229.29230.32230.32-0.87%145,614
Jul 16, 2026227.89232.36227.89232.34232.342.65%131,938
Jul 15, 2026225.72228.57225.49226.34226.340.02%84,094
Jul 14, 2026229.40229.56226.26226.29226.29-1.30%84,954
Jul 13, 2026229.06231.58228.87229.27229.270.50%86,586
Jul 10, 2026225.95228.22225.91228.14228.141.13%155,968
Jul 9, 2026226.67226.72225.13225.60225.60-1.40%164,352
Jul 8, 2026231.00231.60228.75228.81228.81-0.56%307,389
Jul 7, 2026231.74233.30229.32230.10230.100.83%122,672
Jul 6, 2026230.00230.60226.30228.20228.20-0.98%170,050
Jul 2, 2026226.99230.75226.99230.45230.451.99%150,914
Jul 1, 2026225.33225.95224.50225.95225.950.20%580,979
Jun 30, 2026228.08228.08225.30225.49225.49-1.44%158,207
Jun 29, 2026229.92230.42227.72228.79228.79-0.37%405,228
Jun 26, 2026229.11230.78228.83229.65229.651.07%134,861