Skip to main content
logo
Vanguard Consumer Staples ETF (VDC)
NYSEARCA: VDC · Real-Time Price · USD
218.48
+0.77 (0.35%)
Oct 2, 2026, 4:00 PM EDT - Market closed

VDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 2026218.52218.81217.46218.48218.480.35%138,005
Oct 1, 2026218.01218.48217.06217.71217.71-0.23%282,384
Sep 30, 2026222.27222.50218.18218.21218.21-1.51%119,441
Sep 29, 2026221.22221.65220.19221.56221.56-0.56%1,000,430
Sep 28, 2026221.57223.29220.82222.80222.800.28%162,014
Sep 25, 2026220.52222.34220.09222.17222.170.47%209,147
Sep 24, 2026224.23224.55221.12221.12221.12-0.90%173,651
Sep 23, 2026224.16224.42222.73223.13223.13-0.36%146,533
Sep 22, 2026224.10225.66224.10225.15223.940.99%97,503
Sep 21, 2026223.37223.93222.28222.94221.74-0.27%204,511
Sep 18, 2026224.14224.46223.55223.55222.35-0.65%116,872
Sep 17, 2026225.75225.76223.97225.02223.81-0.04%115,806
Sep 16, 2026225.91226.93225.01225.11223.90-0.35%109,092
Sep 15, 2026226.93226.93225.62225.89224.67-0.83%478,646
Sep 14, 2026227.52229.09227.51227.77226.541.14%120,315
Sep 11, 2026225.12225.55223.99225.21224.000.50%124,967
Sep 10, 2026224.83225.79223.94224.10222.89-161,438
Sep 9, 2026225.54225.54223.63224.11222.90-1.16%140,040
Sep 8, 2026227.51228.00226.22226.73225.51-0.71%156,726
Sep 4, 2026229.25230.25228.25228.34227.11-0.80%125,263
Sep 3, 2026230.28231.15228.90230.17228.93-0.19%113,557
Sep 2, 2026230.19232.00229.61230.61229.370.23%85,692
Sep 1, 2026230.47232.40229.75230.08228.840.23%119,589
Aug 31, 2026230.15230.18229.22229.56228.33-0.34%108,929
Aug 28, 2026230.12230.80229.74230.35229.110.50%87,567
Aug 27, 2026230.43231.10229.16229.21227.98-1.52%127,418
Aug 26, 2026233.81233.85232.63232.75231.50-0.33%101,067
Aug 25, 2026234.52234.52232.92233.53232.27-0.92%140,580
Aug 24, 2026233.12235.82233.12235.69234.421.70%201,590
Aug 21, 2026230.71231.81230.12231.75230.500.67%353,422
Aug 20, 2026230.32231.79229.43230.20228.96-1.79%167,580
Aug 19, 2026232.49236.22232.49234.40233.140.98%225,736
Aug 18, 2026232.54233.77231.27232.12230.870.83%100,493
Aug 17, 2026231.57231.99229.84230.22228.98-1.31%143,406
Aug 14, 2026233.02233.85232.59233.28232.030.08%93,147
Aug 13, 2026232.17233.52232.02233.09231.840.86%109,309
Aug 12, 2026228.54231.21228.35231.10229.860.50%120,549
Aug 11, 2026229.78230.47229.00229.95228.71-0.19%121,291
Aug 10, 2026230.05230.54228.96230.39229.15-0.36%98,112
Aug 7, 2026229.45231.36229.13231.22229.980.19%99,501
Aug 6, 2026233.47234.00229.74230.79229.55-0.19%93,741
Aug 5, 2026232.81232.81230.16231.23229.99-0.06%142,437
Aug 4, 2026228.50231.46227.31231.38230.140.56%165,827
Aug 3, 2026232.44233.99229.48230.10228.86-0.14%239,210
Jul 31, 2026230.01231.07228.41230.43229.19-0.41%128,501
Jul 30, 2026232.56233.07230.06231.37230.13-2.00%180,786
Jul 29, 2026233.93237.53233.46236.08234.810.28%112,796
Jul 28, 2026235.27239.73235.04235.43234.161.96%186,457
Jul 27, 2026228.19231.74228.19230.91229.671.58%96,058
Jul 24, 2026225.32227.61225.00227.32226.101.04%256,266