Skip to main content
Vanguard Consumer Staples ETF (VDC)
NYSEARCA: VDC · Real-Time Price · USD
213.83
+0.04 (0.02%)
Dec 20, 2024, 4:00 PM EST - Market closed

VDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 2024218.72220.24218.72219.46216.920.16%65,468
Sep 25, 2024220.05220.05218.75219.10216.57-0.06%159,095
Sep 24, 2024219.74220.23219.02219.24216.71-0.30%88,930
Sep 23, 2024218.71220.68218.29219.90217.360.46%63,400
Sep 20, 2024217.73218.98217.54218.90216.370.43%84,106
Sep 19, 2024219.61219.88217.65217.97215.45-0.42%71,180
Sep 18, 2024219.44220.58218.41218.90216.37-0.40%59,604
Sep 17, 2024220.93221.60219.52219.79217.25-0.69%58,816
Sep 16, 2024221.49222.25220.60221.32218.760.36%74,743
Sep 13, 2024219.45220.86218.91220.53217.980.66%59,641
Sep 12, 2024217.65219.19217.00219.08216.550.78%57,574
Sep 11, 2024218.63218.63215.51217.39214.88-0.86%84,403
Sep 10, 2024219.42220.41218.89219.27216.74-0.05%297,386
Sep 9, 2024218.33220.10217.86219.39216.850.52%80,711
Sep 6, 2024219.01219.70217.99218.25215.73-0.36%78,051
Sep 5, 2024219.84220.00218.03219.03216.50-0.25%61,356
Sep 4, 2024218.27219.79218.00219.57217.030.32%104,856
Sep 3, 2024217.46219.61217.32218.86216.330.62%107,178
Aug 30, 2024216.54217.78215.89217.51215.000.60%73,384
Aug 29, 2024216.87217.24215.62216.22213.72-0.50%86,307
Aug 28, 2024218.02218.36216.32217.30214.79-0.37%75,114
Aug 27, 2024218.02218.48217.44218.10215.580.12%48,724
Aug 26, 2024216.70218.15216.59217.84215.320.70%56,921
Aug 23, 2024216.08216.36215.17216.33213.830.32%59,387
Aug 22, 2024216.35216.35214.69215.64213.15-0.19%35,139
Aug 21, 2024216.14217.20215.48216.04213.540.79%60,544
Aug 20, 2024213.72214.43213.26214.35211.870.31%48,058
Aug 19, 2024213.23214.15213.23213.69211.220.32%79,967
Aug 16, 2024212.01213.07211.97213.00210.540.32%129,566
Aug 15, 2024212.84213.43211.82212.33209.881.04%92,757
Aug 14, 2024209.01210.67208.94210.14207.710.52%64,464
Aug 13, 2024208.01209.13207.09209.05206.630.58%56,953
Aug 12, 2024209.20209.20207.52207.84205.44-0.61%63,433
Aug 9, 2024208.92209.48207.70209.11206.69-0.08%170,868
Aug 8, 2024206.99209.59206.99209.27206.850.88%91,770
Aug 7, 2024208.31210.19207.29207.45205.050.12%121,199
Aug 6, 2024206.91209.44206.71207.21204.810.59%110,670
Aug 5, 2024208.61209.35205.18206.00203.62-1.97%141,142
Aug 2, 2024209.68211.16206.53210.14207.710.56%438,513
Aug 1, 2024207.54209.16206.97208.97206.550.78%211,987