Skip to main content
logo
Vanguard Consumer Staples ETF (VDC)
NYSEARCA: VDC · Real-Time Price · USD
223.75
-4.38 (-1.92%)
At close: May 29, 2026, 4:00 PM EDT
223.83
+0.08 (0.04%)
After-hours: May 29, 2026, 8:00 PM EDT

VDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2026226.97227.44223.50223.75223.75-1.92%195,885
May 28, 2026229.48229.48227.96228.13228.13-0.29%80,011
May 27, 2026227.03230.23227.03228.79228.791.06%136,941
May 26, 2026229.41229.69226.05226.39226.39-1.44%168,419
May 22, 2026229.73230.50228.59229.69229.69-0.04%142,606
May 21, 2026230.20230.20226.98229.78229.78-1.44%132,333
May 20, 2026233.71234.74231.63233.14233.14-0.69%145,437
May 19, 2026234.03236.50232.50234.76234.760.22%179,836
May 18, 2026231.32234.31231.29234.25234.251.30%110,539
May 15, 2026233.26233.26230.80231.25231.25-0.31%107,875
May 14, 2026231.70232.70231.52231.96231.960.32%99,949
May 13, 2026229.88232.69229.82231.23231.230.28%100,319
May 12, 2026228.51232.00227.33230.59230.591.32%163,549
May 11, 2026229.93230.27226.40227.58227.58-1.16%158,254
May 8, 2026230.87231.75230.16230.24230.240.13%395,907
May 7, 2026230.25230.69227.92229.94229.94-0.28%160,969
May 6, 2026231.32231.70229.73230.59230.59-0.10%484,708
May 5, 2026229.64231.90228.87230.81230.810.44%91,248
May 4, 2026230.38232.16228.90229.79229.79-0.78%243,388
May 1, 2026232.99234.31230.60231.60231.60-0.23%221,984
Apr 30, 2026228.99232.50228.94232.14232.141.78%156,968
Apr 29, 2026227.38228.56226.68228.07228.07-0.11%75,073
Apr 28, 2026229.79230.28227.46228.33228.330.71%83,289
Apr 27, 2026228.46229.45226.60226.73226.73-1.02%179,493
Apr 24, 2026230.34230.68228.38229.06229.06-0.20%74,788
Apr 23, 2026227.14229.92227.14229.51229.511.43%105,594
Apr 22, 2026226.19227.18225.55226.28226.280.34%73,515
Apr 21, 2026226.74226.87225.18225.51225.51-0.51%107,153
Apr 20, 2026227.11228.15225.95226.67226.67-0.09%87,640
Apr 17, 2026223.60227.01223.46226.87226.871.41%170,804
Apr 16, 2026222.90225.00222.90223.71223.710.33%82,267
Apr 15, 2026223.55223.74221.60222.98222.98-0.43%112,121
Apr 14, 2026223.18224.69222.25223.95223.95-0.11%192,827
Apr 13, 2026226.04226.04223.02224.20224.20-1.02%115,030
Apr 10, 2026229.37229.37225.89226.52226.52-1.35%75,213
Apr 9, 2026226.52230.16226.39229.63229.630.86%97,192
Apr 8, 2026223.97227.68223.40227.68227.682.03%183,519
Apr 7, 2026226.42226.42222.74223.16223.16-1.61%194,514
Apr 6, 2026224.94226.89224.30226.81226.810.82%137,713
Apr 2, 2026224.01225.09223.00224.97224.970.55%94,557
Apr 1, 2026224.03224.55222.00223.73223.73-0.38%269,816
Mar 31, 2026224.80225.29222.48224.59224.590.23%201,313
Mar 30, 2026223.95225.79223.41224.07224.070.40%160,815
Mar 27, 2026221.88224.42221.41223.18223.180.67%200,848
Mar 26, 2026222.74224.45221.58221.70221.70-0.43%518,275
Mar 25, 2026222.35222.86220.13222.65222.650.61%123,156
Mar 24, 2026220.63223.89220.31221.31221.310.04%116,507
Mar 23, 2026224.14224.14222.23222.44221.220.41%129,722
Mar 20, 2026223.80224.41221.06221.54220.33-0.96%176,722
Mar 19, 2026225.16225.99223.15223.68222.46-0.73%181,325