Skip to main content
Vanguard Consumer Staples ETF (VDC)
NYSEARCA: VDC · Real-Time Price · USD
232.11
-5.02 (-2.12%)
At close: Mar 5, 2026, 4:00 PM EST
232.15
+0.04 (0.02%)
After-hours: Mar 5, 2026, 5:07 PM EST

VDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026234.98234.98231.13232.11232.11-2.12%279,652
Mar 4, 2026238.52239.04236.12237.13237.13-0.63%186,269
Mar 3, 2026239.52240.08236.65238.63238.63-0.95%303,671
Mar 2, 2026243.01243.33240.82240.91240.91-1.34%196,549
Feb 27, 2026241.40244.33241.40244.19244.191.37%178,999
Feb 26, 2026242.04243.25240.30240.89240.89-0.17%143,503
Feb 25, 2026242.21242.23239.49241.29241.29-0.74%160,959
Feb 24, 2026240.96243.13240.36243.10243.100.87%193,149
Feb 23, 2026237.83241.46237.72241.01241.011.18%154,495
Feb 20, 2026237.16238.21236.25238.20238.200.24%146,140
Feb 19, 2026238.93240.42237.00237.63237.63-0.31%177,405
Feb 18, 2026238.87239.98237.74238.38238.38-0.41%167,417
Feb 17, 2026242.96243.94238.09239.36239.36-1.35%188,886
Feb 13, 2026241.52244.00240.46242.63242.630.32%241,117
Feb 12, 2026239.07243.75239.07241.86241.861.27%276,654
Feb 11, 2026235.75239.87235.17238.82238.821.28%149,985
Feb 10, 2026236.85238.05235.58235.81235.81-0.65%169,451
Feb 9, 2026239.20239.87236.14237.36237.36-0.82%200,821
Feb 6, 2026236.15239.68236.15239.32239.321.35%177,074
Feb 5, 2026237.93238.16235.45236.13236.130.05%229,006
Feb 4, 2026234.50237.19234.50236.02236.021.02%267,495
Feb 3, 2026229.44234.91229.44233.64233.641.56%234,848
Feb 2, 2026227.50230.43226.40230.05230.051.37%238,788
Jan 30, 2026223.95226.93223.26226.93226.931.37%132,382
Jan 29, 2026223.98225.28223.48223.86223.86-0.04%177,276
Jan 28, 2026225.47226.43223.04223.94223.94-0.93%166,974
Jan 27, 2026225.09226.16224.09226.05226.050.36%140,486
Jan 26, 2026225.84226.65224.71225.25225.25-0.14%143,774
Jan 23, 2026224.44225.64224.44225.56225.560.61%149,885
Jan 22, 2026224.27225.06223.88224.20224.20-0.17%143,570
Jan 21, 2026223.35224.93222.42224.58224.580.38%146,249
Jan 20, 2026222.77224.12221.42223.74223.740.17%213,814
Jan 16, 2026223.06223.52221.97223.36223.36-0.09%224,768
Jan 15, 2026222.98223.94222.49223.56223.560.10%402,843
Jan 14, 2026220.50223.53220.50223.33223.331.23%213,461
Jan 13, 2026218.38220.78218.38220.62220.620.98%173,297
Jan 12, 2026216.39218.74215.86218.47218.471.29%239,055
Jan 9, 2026213.41215.82213.41215.68215.681.06%119,161
Jan 8, 2026208.84214.22208.66213.42213.422.25%104,913
Jan 7, 2026211.12211.12208.73208.73208.73-0.97%168,466
Jan 6, 2026210.35211.35210.00210.77210.770.24%202,444
Jan 5, 2026210.83211.09209.04210.27210.27-0.30%279,244
Jan 2, 2026211.11211.73210.04210.90210.90-0.16%187,338
Dec 31, 2025212.00212.25211.14211.24211.24-0.52%107,075
Dec 30, 2025212.33212.90212.21212.35212.35-0.27%107,096
Dec 29, 2025212.68213.34212.54212.93212.930.02%171,038
Dec 26, 2025212.48213.34212.28212.89212.890.13%101,223
Dec 24, 2025211.21212.78211.21212.61212.610.74%57,686
Dec 23, 2025211.87211.87210.85211.05211.05-0.50%133,730
Dec 22, 2025212.61213.11211.74212.11212.11-0.39%160,947
Dec 19, 2025213.90213.90212.88212.94212.94-0.52%202,304
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
Nov 19, 2025209.04209.29207.34208.19207.00-0.59%210,991
Nov 18, 2025209.44210.25208.81209.43208.240.13%143,220
Nov 17, 2025210.58211.28208.92209.15207.96-0.69%118,523
Nov 14, 2025210.31210.92209.23210.60209.40-0.05%115,818
Nov 13, 2025210.72211.66210.54210.70209.50-0.02%116,293
Nov 12, 2025211.04211.64210.75210.75209.55-0.11%65,927
Nov 11, 2025209.09211.25208.99210.99209.791.18%95,695
Nov 10, 2025208.83209.04207.31208.53207.34-0.28%117,507
Nov 7, 2025207.82209.52207.52209.12207.931.17%140,340
Nov 6, 2025206.98207.17205.45206.70205.52-0.62%146,806
Nov 5, 2025208.03209.04207.00207.98206.79-0.15%139,487
Nov 4, 2025208.10208.75207.12208.30207.110.40%157,560
Nov 3, 2025207.78207.82206.46207.46206.28-0.31%577,426
Oct 31, 2025208.09208.77207.41208.11206.92-0.41%107,619
Oct 30, 2025209.20210.00208.94208.96207.77-0.34%135,499
Oct 29, 2025212.72212.72209.15209.67208.48-1.96%219,075
Oct 28, 2025214.98215.22213.78213.87212.65-0.77%120,064
Oct 27, 2025216.25216.25214.86215.52214.29-0.17%138,784
Oct 24, 2025218.23218.23215.89215.89214.66-0.40%125,043
Oct 23, 2025217.86217.86215.74216.76215.52-0.45%118,993
Oct 22, 2025216.91219.02215.93217.75216.510.50%119,413
Oct 21, 2025217.64217.81216.25216.67215.44-0.24%81,364
Oct 20, 2025217.74218.17216.82217.20215.96-0.13%94,347
Oct 17, 2025215.55217.55215.55217.49216.251.25%84,159
Oct 16, 2025216.90217.54214.24214.80213.58-0.75%103,421
Oct 15, 2025216.01217.80215.87216.43215.200.26%121,600
Oct 14, 2025212.63216.02212.43215.87214.641.71%231,072
Oct 13, 2025212.07212.79211.25212.25211.04-0.27%119,515
Oct 10, 2025213.51214.60212.77212.82211.61-0.07%115,732