Skip to main content
Vanguard Consumer Staples ETF (VDC)
NYSEARCA: VDC · Real-Time Price · USD
213.85
-0.37 (-0.17%)
Dec 5, 2025, 4:00 PM EST - Market closed

VDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025214.09215.28213.73213.85213.85-0.17%102,866
Dec 4, 2025215.02215.22212.96214.22214.22-0.54%146,394
Dec 3, 2025215.11216.75215.11215.38215.380.24%138,209
Dec 2, 2025215.48215.48213.14214.87214.87-0.51%281,661
Dec 1, 2025215.73216.60215.29215.97215.97-0.03%211,290
Nov 28, 2025214.60216.06214.60216.04216.040.49%209,815
Nov 26, 2025212.70215.43212.70214.98214.981.06%157,800
Nov 25, 2025209.98212.73209.98212.73212.731.54%131,652
Nov 24, 2025212.00212.00209.20209.50209.50-1.17%207,580
Nov 21, 2025210.84213.31210.70211.98211.980.91%123,463
Nov 20, 2025209.17210.78209.06210.07210.070.90%120,143
Nov 19, 2025209.04209.29207.34208.19208.19-0.59%210,991
Nov 18, 2025209.44210.25208.81209.43209.430.13%143,220
Nov 17, 2025210.58211.28208.92209.15209.15-0.69%118,523
Nov 14, 2025210.31210.92209.23210.60210.60-0.05%115,818
Nov 13, 2025210.72211.66210.54210.70210.70-0.02%116,293
Nov 12, 2025211.04211.64210.75210.75210.75-0.11%65,927
Nov 11, 2025209.09211.25208.99210.99210.991.18%95,695
Nov 10, 2025208.83209.04207.31208.53208.53-0.28%117,507
Nov 7, 2025207.82209.52207.52209.12209.121.17%140,340
Nov 6, 2025206.98207.17205.45206.70206.70-0.62%146,806
Nov 5, 2025208.03209.04207.00207.98207.98-0.15%139,487
Nov 4, 2025208.10208.75207.12208.30208.300.40%157,560
Nov 3, 2025207.78207.82206.46207.46207.46-0.31%577,426
Oct 31, 2025208.09208.77207.41208.11208.11-0.41%107,619
Oct 30, 2025209.20210.00208.94208.96208.96-0.34%135,499
Oct 29, 2025212.72212.72209.15209.67209.67-1.96%219,075
Oct 28, 2025214.98215.22213.78213.87213.87-0.77%120,064
Oct 27, 2025216.25216.25214.86215.52215.52-0.17%138,784
Oct 24, 2025218.23218.23215.89215.89215.89-0.40%125,043
Oct 23, 2025217.86217.86215.74216.76216.76-0.45%118,993
Oct 22, 2025216.91219.02215.93217.75217.750.50%119,413
Oct 21, 2025217.64217.81216.25216.67216.67-0.24%81,364
Oct 20, 2025217.74218.17216.82217.20217.20-0.13%94,347
Oct 17, 2025215.55217.55215.55217.49217.491.25%84,159
Oct 16, 2025216.90217.54214.24214.80214.80-0.75%103,421
Oct 15, 2025216.01217.80215.87216.43216.430.26%121,600
Oct 14, 2025212.63216.02212.43215.87215.871.71%231,072
Oct 13, 2025212.07212.79211.25212.25212.25-0.27%119,515
Oct 10, 2025213.51214.60212.77212.82212.82-0.07%115,732
Oct 9, 2025212.92213.19212.00212.97212.970.41%118,921
Oct 8, 2025213.00213.00211.74212.09212.09-0.46%90,987
Oct 7, 2025211.37213.16210.49213.07213.070.85%123,536
Oct 6, 2025212.51212.51211.09211.27211.27-0.74%112,381
Oct 3, 2025212.32213.62212.32212.84212.840.15%95,726
Oct 2, 2025212.44212.84211.77212.52212.52-0.34%139,948
Oct 1, 2025213.40213.53212.06213.25213.25-0.22%129,166
Sep 30, 2025212.96214.18212.71213.73213.730.28%79,727
Sep 29, 2025212.94213.14211.63213.14213.140.18%160,169
Sep 26, 2025212.37212.88211.50212.75212.750.05%176,777
Sep 25, 2025214.96215.00212.50212.64212.64-0.69%159,066
Sep 24, 2025213.88214.98213.88214.11214.11-0.46%104,301
Sep 23, 2025214.66215.20213.50215.09213.960.26%140,978
Sep 22, 2025215.98216.03214.34214.53213.40-0.93%197,056
Sep 19, 2025217.93217.93216.50216.54215.40-0.45%77,605
Sep 18, 2025217.97218.84217.48217.51216.37-0.93%132,660
Sep 17, 2025218.61220.74218.61219.56218.410.77%90,399
Sep 16, 2025217.59218.37217.01217.89216.740.28%62,454
Sep 15, 2025219.27219.43217.28217.28216.14-0.99%336,521
Sep 12, 2025219.71220.18219.13219.45218.30-0.28%68,324
Sep 11, 2025218.30220.40218.30220.07218.910.97%110,532
Sep 10, 2025219.41219.74217.00217.96216.81-1.11%264,833
Sep 9, 2025219.37220.50219.19220.41219.250.26%117,826
Sep 8, 2025220.29220.29218.59219.84218.68-0.23%66,583
Sep 5, 2025219.68221.08219.07220.35219.190.30%91,776
Sep 4, 2025219.94220.58219.23219.69218.540.20%97,806
Sep 3, 2025218.24219.25217.54219.25218.100.03%79,781
Sep 2, 2025219.13220.00218.15219.18218.030.04%132,430
Aug 29, 2025218.14219.21218.02219.09217.940.63%91,266
Aug 28, 2025219.08219.08217.16217.72216.58-0.54%104,194
Aug 27, 2025217.81219.13217.81218.91217.760.35%58,515
Aug 26, 2025219.09219.09217.61218.14216.99-0.52%76,341
Aug 25, 2025222.00222.20219.07219.28218.13-1.53%79,072
Aug 22, 2025223.42224.64222.19222.69221.52-107,197
Aug 21, 2025223.47223.49221.90222.69221.52-1.14%92,307
Aug 20, 2025223.72226.73223.72225.25224.070.68%70,275
Aug 19, 2025222.05224.27222.05223.73222.550.93%69,382
Aug 18, 2025221.52222.44221.34221.66220.490.07%70,576
Aug 15, 2025221.67222.08220.75221.50220.340.05%69,207
Aug 14, 2025222.56222.57221.31221.39220.23-0.85%71,026
Aug 13, 2025222.68223.92221.65223.28222.11-0.16%136,897
Aug 12, 2025222.94223.70222.43223.63222.450.33%352,988
Aug 11, 2025222.82223.24221.64222.89221.720.10%91,163
Aug 8, 2025222.38223.59222.28222.66221.490.27%89,578
Aug 7, 2025221.31222.29220.31222.05220.880.65%177,588
Aug 6, 2025217.66221.19217.35220.61219.451.58%109,456
Aug 5, 2025217.59218.22216.98217.17216.03-0.38%87,707
Aug 4, 2025216.98218.32216.98218.00216.850.53%123,719
Aug 1, 2025216.72217.81216.54216.86215.720.34%140,970
Jul 31, 2025216.56217.83215.78216.12214.98-0.76%115,806
Jul 30, 2025219.33220.14217.09217.78216.64-0.79%148,010
Jul 29, 2025218.47220.00217.50219.51218.360.57%84,524
Jul 28, 2025218.95219.53217.85218.27217.12-0.85%96,034
Jul 25, 2025219.70220.19219.07220.14218.980.18%83,401
Jul 24, 2025220.53220.87219.65219.74218.58-0.43%100,809
Jul 23, 2025220.75221.30220.23220.70219.540.18%100,073
Jul 22, 2025217.60220.78217.60220.31219.150.79%78,251
Jul 21, 2025218.93219.70218.55218.58217.43-0.01%92,151
Jul 18, 2025219.49220.12218.48218.61217.46-0.32%90,828
Jul 17, 2025217.90219.42217.69219.31218.160.99%70,991