Skip to main content
logo
Vanguard Consumer Staples ETF (VDC)
NYSEARCA: VDC · Real-Time Price · USD
233.64
+3.59 (1.56%)
At close: Feb 3, 2026, 4:00 PM EST
232.80
-0.84 (-0.36%)
After-hours: Feb 3, 2026, 5:57 PM EST

VDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 2026229.44234.91229.44233.64233.641.56%234,724
Feb 2, 2026227.50230.43226.40230.05230.051.37%238,774
Jan 30, 2026223.95226.93223.26226.93226.931.37%132,202
Jan 29, 2026223.98225.28223.48223.86223.86-0.04%177,151
Jan 28, 2026225.47226.43223.04223.94223.94-0.93%166,838
Jan 27, 2026225.09226.16224.09226.05226.050.36%140,323
Jan 26, 2026225.84226.65224.71225.25225.25-0.14%143,767
Jan 23, 2026224.44225.64224.44225.56225.560.61%149,831
Jan 22, 2026224.27225.06223.88224.20224.20-0.17%143,429
Jan 21, 2026223.35224.93222.42224.58224.580.38%146,148
Jan 20, 2026222.77224.12221.42223.74223.740.17%213,509
Jan 16, 2026223.06223.52221.97223.36223.36-0.09%224,334
Jan 15, 2026222.98223.94222.49223.56223.560.10%402,809
Jan 14, 2026220.50223.53220.50223.33223.331.23%213,425
Jan 13, 2026218.38220.78218.38220.62220.620.98%173,274
Jan 12, 2026216.39218.74215.86218.47218.471.29%238,982
Jan 9, 2026213.41215.82213.41215.68215.681.06%118,931
Jan 8, 2026208.84214.22208.66213.42213.422.25%104,869
Jan 7, 2026211.12211.12208.73208.73208.73-0.97%168,389
Jan 6, 2026210.35211.35210.00210.77210.770.24%202,187
Jan 5, 2026210.83211.09209.04210.27210.27-0.30%275,853
Jan 2, 2026211.11211.73210.04210.90210.90-0.16%187,320
Dec 31, 2025212.00212.25211.14211.24211.24-0.52%106,821
Dec 30, 2025212.33212.90212.21212.35212.35-0.27%106,953
Dec 29, 2025212.68213.34212.54212.93212.930.02%170,899
Dec 26, 2025212.48213.34212.28212.89212.890.13%101,177
Dec 24, 2025211.21212.78211.21212.61212.610.74%57,624
Dec 23, 2025211.87211.87210.85211.05211.05-0.50%133,680
Dec 22, 2025212.61213.11211.74212.11212.11-0.39%160,895
Dec 19, 2025213.90213.90212.88212.94212.94-0.52%202,153
Dec 18, 2025214.72215.69213.93214.05214.05-0.68%171,376
Dec 17, 2025214.73216.04214.73215.51215.51-0.12%107,246
Dec 16, 2025216.94217.25215.27215.77214.54-0.45%88,514
Dec 15, 2025216.66217.54215.85216.74215.500.21%118,883
Dec 12, 2025214.89216.28214.62216.28215.050.77%104,126
Dec 11, 2025213.26214.89213.26214.62213.400.87%96,022
Dec 10, 2025213.10213.62212.18212.76211.550.04%117,499
Dec 9, 2025212.31213.03211.74212.67211.460.34%129,313
Dec 8, 2025213.59213.59211.85211.95210.74-0.89%125,748
Dec 5, 2025214.09215.28213.73213.85212.63-0.17%103,010
Dec 4, 2025215.02215.22212.96214.22213.00-0.54%146,424
Dec 3, 2025215.11216.75215.11215.38214.150.24%138,316
Dec 2, 2025215.48215.48213.14214.87213.65-0.51%281,667
Dec 1, 2025215.73216.60215.29215.97214.74-0.03%212,669
Nov 28, 2025214.60216.06214.60216.04214.810.49%209,872
Nov 26, 2025212.70215.43212.70214.98213.751.06%323,945
Nov 25, 2025209.98212.73209.98212.73211.521.54%131,722
Nov 24, 2025212.00212.00209.20209.50208.31-1.17%207,721
Nov 21, 2025210.84213.31210.70211.98210.770.91%123,594
Nov 20, 2025209.17210.78209.06210.07208.870.90%120,193