Skip to main content
logo
Vanguard Consumer Staples ETF (VDC)
NYSEARCA: VDC · Real-Time Price · USD
228.14
+2.54 (1.13%)
Jul 10, 2026, 4:00 PM EDT - Market closed

VDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 25, 2026227.99230.32226.76227.23227.23-0.88%134,291
Jun 24, 2026228.01230.15228.01229.24229.240.78%78,582
Jun 23, 2026227.98228.96226.85228.70227.481.87%133,024
Jun 22, 2026225.87227.31224.50224.50223.30-0.71%114,636
Jun 18, 2026227.19227.30225.74226.11224.90-0.40%120,744
Jun 17, 2026230.49231.11226.04227.01225.80-2.00%135,314
Jun 16, 2026232.10233.81230.48231.64230.400.07%108,174
Jun 15, 2026231.00232.11230.44231.48230.24-0.33%136,953
Jun 12, 2026231.21232.33230.59232.25231.010.65%94,028
Jun 11, 2026231.55232.60230.63230.74229.51-0.26%159,879
Jun 10, 2026228.97231.65228.34231.33230.091.67%188,999
Jun 9, 2026225.29228.90225.13227.52226.301.03%147,864
Jun 8, 2026224.54226.27224.54225.19223.98-0.25%119,261
Jun 5, 2026223.54228.22223.19225.75224.541.73%215,877
Jun 4, 2026225.51226.00221.49221.91220.72-0.12%153,702
Jun 3, 2026220.70223.32220.60222.17220.980.61%137,305
Jun 2, 2026220.99221.93220.00220.82219.64-0.29%264,641
Jun 1, 2026222.27222.99220.55221.47220.28-1.02%207,194
May 29, 2026226.97227.44223.50223.75222.55-1.92%196,008
May 28, 2026229.48229.48227.96228.13226.91-0.29%80,086
May 27, 2026227.03230.23227.03228.79227.571.06%136,949
May 26, 2026229.41229.69226.05226.39225.18-1.44%168,566
May 22, 2026229.73230.50228.59229.69228.46-0.04%142,617
May 21, 2026230.20230.20226.98229.78228.55-1.44%132,401
May 20, 2026233.71234.74231.63233.14231.89-0.69%145,484
May 19, 2026234.03236.50232.50234.76233.500.22%179,861
May 18, 2026231.32234.31231.29234.25233.001.30%110,667
May 15, 2026233.26233.26230.80231.25230.01-0.31%107,875
May 14, 2026231.70232.70231.52231.96230.720.32%99,949
May 13, 2026229.88232.69229.82231.23229.990.28%100,319
May 12, 2026228.51232.00227.33230.59229.361.32%163,549
May 11, 2026229.93230.27226.40227.58226.36-1.16%158,254
May 8, 2026230.87231.75230.16230.24229.010.13%395,907
May 7, 2026230.25230.69227.92229.94228.71-0.28%160,969
May 6, 2026231.32231.70229.73230.59229.36-0.10%484,708
May 5, 2026229.64231.90228.87230.81229.570.44%91,248
May 4, 2026230.38232.16228.90229.79228.56-0.78%243,388
May 1, 2026232.99234.31230.60231.60230.36-0.23%221,984
Apr 30, 2026228.99232.50228.94232.14230.901.78%156,968
Apr 29, 2026227.38228.56226.68228.07226.85-0.11%75,073