Vanguard Consumer Staples ETF (VDC)
NYSEARCA: VDC · Real-Time Price · USD
216.86
+0.74 (0.34%)
Aug 1, 2025, 4:00 PM - Market closed
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 216.72 | 217.81 | 216.54 | 216.86 | 216.86 | 0.34% | 140,830 |
| Jul 31, 2025 | 216.56 | 217.83 | 215.78 | 216.12 | 216.12 | -0.76% | 115,806 |
| Jul 30, 2025 | 219.33 | 220.14 | 217.09 | 217.78 | 217.78 | -0.79% | 148,010 |
| Jul 29, 2025 | 218.47 | 220.00 | 217.50 | 219.51 | 219.51 | 0.57% | 84,524 |
| Jul 28, 2025 | 218.95 | 219.53 | 217.85 | 218.27 | 218.27 | -0.85% | 96,034 |
| Jul 25, 2025 | 219.70 | 220.19 | 219.07 | 220.14 | 220.14 | 0.18% | 83,401 |
| Jul 24, 2025 | 220.53 | 220.87 | 219.65 | 219.74 | 219.74 | -0.43% | 100,809 |
| Jul 23, 2025 | 220.75 | 221.30 | 220.23 | 220.70 | 220.70 | 0.18% | 100,073 |
| Jul 22, 2025 | 217.60 | 220.78 | 217.60 | 220.31 | 220.31 | 0.79% | 78,251 |
| Jul 21, 2025 | 218.93 | 219.70 | 218.55 | 218.58 | 218.58 | -0.01% | 92,151 |
| Jul 18, 2025 | 219.49 | 220.12 | 218.48 | 218.61 | 218.61 | -0.32% | 90,828 |
| Jul 17, 2025 | 217.90 | 219.42 | 217.69 | 219.31 | 219.31 | 0.99% | 70,991 |
| Jul 16, 2025 | 216.81 | 217.62 | 215.51 | 217.15 | 217.15 | 0.27% | 109,854 |
| Jul 15, 2025 | 218.38 | 218.64 | 216.57 | 216.57 | 216.57 | -1.00% | 96,790 |
| Jul 14, 2025 | 218.41 | 218.90 | 217.32 | 218.75 | 218.75 | 0.15% | 143,917 |
| Jul 11, 2025 | 218.58 | 219.02 | 217.60 | 218.42 | 218.42 | -0.33% | 141,064 |
| Jul 10, 2025 | 218.96 | 220.10 | 218.29 | 219.14 | 219.14 | 0.22% | 113,404 |
| Jul 9, 2025 | 220.05 | 220.05 | 217.48 | 218.66 | 218.66 | -0.49% | 206,814 |
| Jul 8, 2025 | 221.32 | 221.35 | 219.56 | 219.74 | 219.74 | -1.01% | 85,660 |
| Jul 7, 2025 | 222.00 | 222.06 | 220.76 | 221.98 | 221.98 | -0.04% | 96,273 |
| Jul 3, 2025 | 222.10 | 222.31 | 221.17 | 222.06 | 222.06 | 0.08% | 68,959 |
| Jul 2, 2025 | 221.39 | 222.07 | 220.32 | 221.89 | 221.89 | 0.15% | 108,199 |
| Jul 1, 2025 | 219.18 | 222.73 | 219.18 | 221.55 | 221.55 | 1.16% | 142,758 |
| Jun 30, 2025 | 218.19 | 219.42 | 217.64 | 219.00 | 219.00 | 0.35% | 289,767 |
| Jun 27, 2025 | 216.96 | 218.91 | 216.96 | 218.23 | 218.23 | 0.59% | 116,862 |
| Jun 26, 2025 | 217.45 | 218.15 | 216.48 | 216.94 | 216.94 | -0.75% | 151,961 |
| Jun 25, 2025 | 221.01 | 221.01 | 218.32 | 218.57 | 217.33 | -1.26% | 202,477 |
| Jun 24, 2025 | 221.73 | 221.84 | 220.49 | 221.37 | 220.11 | -0.05% | 113,222 |
| Jun 23, 2025 | 218.69 | 221.65 | 218.69 | 221.49 | 220.23 | 1.38% | 104,977 |
| Jun 20, 2025 | 218.18 | 219.36 | 217.97 | 218.48 | 217.24 | 0.53% | 74,243 |
| Jun 18, 2025 | 218.06 | 218.44 | 217.21 | 217.32 | 216.08 | -0.15% | 89,043 |
| Jun 17, 2025 | 218.72 | 219.13 | 217.54 | 217.65 | 216.41 | -0.76% | 211,160 |
| Jun 16, 2025 | 219.25 | 221.23 | 218.94 | 219.32 | 218.07 | 0.27% | 92,507 |
| Jun 13, 2025 | 220.64 | 221.64 | 218.15 | 218.73 | 217.48 | -1.16% | 79,306 |
| Jun 12, 2025 | 219.98 | 221.29 | 219.04 | 221.29 | 220.03 | 0.48% | 96,060 |
| Jun 11, 2025 | 221.10 | 221.10 | 219.52 | 220.24 | 218.99 | -0.46% | 92,181 |
| Jun 10, 2025 | 221.17 | 221.85 | 220.73 | 221.25 | 219.99 | 0.19% | 497,803 |
| Jun 9, 2025 | 221.13 | 221.33 | 219.87 | 220.84 | 219.58 | -0.18% | 374,720 |
| Jun 6, 2025 | 221.62 | 221.87 | 220.41 | 221.23 | 219.97 | 0.37% | 69,484 |
| Jun 5, 2025 | 222.86 | 222.86 | 220.08 | 220.42 | 219.16 | -1.20% | 87,866 |
| Jun 4, 2025 | 224.58 | 224.67 | 222.89 | 223.09 | 221.82 | -0.57% | 102,415 |
| Jun 3, 2025 | 224.39 | 224.71 | 222.85 | 224.37 | 223.09 | -0.16% | 146,569 |
| Jun 2, 2025 | 223.68 | 224.78 | 222.52 | 224.73 | 223.45 | 0.08% | 126,188 |
| May 30, 2025 | 221.87 | 225.53 | 221.87 | 224.56 | 223.28 | 1.03% | 157,333 |
| May 29, 2025 | 221.61 | 222.42 | 220.75 | 222.27 | 221.00 | 0.46% | 71,332 |
| May 28, 2025 | 222.47 | 223.36 | 221.08 | 221.26 | 220.00 | -0.66% | 85,342 |
| May 27, 2025 | 220.93 | 222.79 | 220.93 | 222.73 | 221.46 | 1.03% | 93,673 |
| May 23, 2025 | 219.32 | 220.88 | 218.28 | 220.46 | 219.20 | 0.26% | 84,726 |
| May 22, 2025 | 220.41 | 220.98 | 219.09 | 219.89 | 218.64 | -0.40% | 94,638 |
| May 21, 2025 | 222.38 | 222.82 | 220.53 | 220.78 | 219.52 | -1.28% | 157,496 |