Skip to main content
Vanguard Consumer Staples ETF (VDC)
NYSEARCA: VDC · Real-Time Price · USD
229.65
+2.42 (1.07%)
At close: Jun 26, 2026, 4:00 PM EDT
229.69
+0.04 (0.02%)
After-hours: Jun 26, 2026, 8:00 PM EDT

VDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026229.11230.78228.83229.65229.651.07%134,861
Jun 25, 2026227.99230.32226.76227.23227.23-0.88%134,291
Jun 24, 2026228.01230.15228.01229.24229.240.78%78,582
Jun 23, 2026227.98228.96226.85228.70227.481.87%133,024
Jun 22, 2026225.87227.31224.50224.50223.30-0.71%114,636
Jun 18, 2026227.19227.30225.74226.11224.90-0.40%120,744
Jun 17, 2026230.49231.11226.04227.01225.80-2.00%135,314
Jun 16, 2026232.10233.81230.48231.64230.400.07%108,174
Jun 15, 2026231.00232.11230.44231.48230.24-0.33%136,953
Jun 12, 2026231.21232.33230.59232.25231.010.65%94,028
Jun 11, 2026231.55232.60230.63230.74229.51-0.26%159,879
Jun 10, 2026228.97231.65228.34231.33230.091.67%188,999
Jun 9, 2026225.29228.90225.13227.52226.301.03%147,864
Jun 8, 2026224.54226.27224.54225.19223.98-0.25%119,261
Jun 5, 2026223.54228.22223.19225.75224.541.73%215,877
Jun 4, 2026225.51226.00221.49221.91220.72-0.12%153,702
Jun 3, 2026220.70223.32220.60222.17220.980.61%137,305
Jun 2, 2026220.99221.93220.00220.82219.64-0.29%264,641
Jun 1, 2026222.27222.99220.55221.47220.28-1.02%207,194
May 29, 2026226.97227.44223.50223.75222.55-1.92%196,008
May 28, 2026229.48229.48227.96228.13226.91-0.29%80,086
May 27, 2026227.03230.23227.03228.79227.571.06%136,949
May 26, 2026229.41229.69226.05226.39225.18-1.44%168,566
May 22, 2026229.73230.50228.59229.69228.46-0.04%142,617
May 21, 2026230.20230.20226.98229.78228.55-1.44%132,401
May 20, 2026233.71234.74231.63233.14231.89-0.69%145,484
May 19, 2026234.03236.50232.50234.76233.500.22%179,861
May 18, 2026231.32234.31231.29234.25233.001.30%110,667
May 15, 2026233.26233.26230.80231.25230.01-0.31%107,875
May 14, 2026231.70232.70231.52231.96230.720.32%99,949
May 13, 2026229.88232.69229.82231.23229.990.28%100,319
May 12, 2026228.51232.00227.33230.59229.361.32%163,549
May 11, 2026229.93230.27226.40227.58226.36-1.16%158,254
May 8, 2026230.87231.75230.16230.24229.010.13%395,907
May 7, 2026230.25230.69227.92229.94228.71-0.28%160,969
May 6, 2026231.32231.70229.73230.59229.36-0.10%484,708
May 5, 2026229.64231.90228.87230.81229.570.44%91,248
May 4, 2026230.38232.16228.90229.79228.56-0.78%243,388
May 1, 2026232.99234.31230.60231.60230.36-0.23%221,984
Apr 30, 2026228.99232.50228.94232.14230.901.78%156,968
Apr 29, 2026227.38228.56226.68228.07226.85-0.11%75,073
Apr 28, 2026229.79230.28227.46228.33227.110.71%83,289
Apr 27, 2026228.46229.45226.60226.73225.52-1.02%179,493
Apr 24, 2026230.34230.68228.38229.06227.83-0.20%74,788
Apr 23, 2026227.14229.92227.14229.51228.281.43%105,594
Apr 22, 2026226.19227.18225.55226.28225.070.34%73,515
Apr 21, 2026226.74226.87225.18225.51224.30-0.51%107,153
Apr 20, 2026227.11228.15225.95226.67225.46-0.09%87,640
Apr 17, 2026223.60227.01223.46226.87225.661.41%170,804
Apr 16, 2026222.90225.00222.90223.71222.510.33%82,267
Apr 15, 2026223.55223.74221.60222.98221.79-0.43%112,121
Apr 14, 2026223.18224.69222.25223.95222.75-0.11%192,827
Apr 13, 2026226.04226.04223.02224.20223.00-1.02%115,030
Apr 10, 2026229.37229.37225.89226.52225.31-1.35%75,213
Apr 9, 2026226.52230.16226.39229.63228.400.86%97,192
Apr 8, 2026223.97227.68223.40227.68226.462.03%183,519
Apr 7, 2026226.42226.42222.74223.16221.97-1.61%194,514
Apr 6, 2026224.94226.89224.30226.81225.600.82%137,713
Apr 2, 2026224.01225.09223.00224.97223.770.55%94,557
Apr 1, 2026224.03224.55222.00223.73222.53-0.38%269,816
Mar 31, 2026224.80225.29222.48224.59223.390.23%201,313
Mar 30, 2026223.95225.79223.41224.07222.870.40%160,815
Mar 27, 2026221.88224.42221.41223.18221.990.67%200,848
Mar 26, 2026222.74224.45221.58221.70220.51-0.43%518,275
Mar 25, 2026222.35222.86220.13222.65221.460.61%123,156
Mar 24, 2026220.63223.89220.31221.31220.130.04%116,507
Mar 23, 2026224.14224.14222.23222.44220.040.41%129,722
Mar 20, 2026223.80224.41221.06221.54219.15-0.96%176,722
Mar 19, 2026225.16225.99223.15223.68221.27-0.73%181,325
Mar 18, 2026229.14229.14225.18225.32222.89-2.38%135,418
Mar 17, 2026232.62233.35230.68230.81228.32-0.37%118,387
Mar 16, 2026232.58233.03231.24231.66229.160.12%145,405
Mar 13, 2026231.10232.15230.95231.38228.880.54%133,880
Mar 12, 2026228.76231.60228.34230.13227.65-0.17%153,843
Mar 11, 2026232.87232.87229.49230.53228.04-1.13%279,174
Mar 10, 2026232.98235.00231.50233.16230.64-0.11%574,713
Mar 9, 2026231.90233.65229.93233.42230.900.27%133,680
Mar 6, 2026230.56232.97229.87232.79230.280.29%183,827
Mar 5, 2026234.98234.98231.13232.11229.60-2.12%279,783
Mar 4, 2026238.52239.04236.12237.13234.57-0.63%186,456
Mar 3, 2026239.52240.08236.65238.63236.05-0.95%303,723
Mar 2, 2026243.01243.33240.82240.91238.31-1.34%196,679
Feb 27, 2026241.40244.33241.40244.19241.551.37%179,176
Feb 26, 2026242.04243.25240.30240.89238.29-0.17%144,075
Feb 25, 2026242.21242.23239.49241.29238.69-0.74%161,314
Feb 24, 2026240.96243.13240.36243.10240.480.87%193,172
Feb 23, 2026237.83241.46237.72241.01238.411.18%154,640
Feb 20, 2026237.16238.21236.25238.20235.630.24%146,532
Feb 19, 2026238.93240.42237.00237.63235.07-0.31%177,805
Feb 18, 2026238.87239.98237.74238.38235.81-0.41%167,774
Feb 17, 2026242.96243.94238.09239.36236.78-1.35%188,998
Feb 13, 2026241.52244.00240.46242.63240.010.32%241,168
Feb 12, 2026239.07243.75239.07241.86239.251.27%276,819
Feb 11, 2026235.75239.87235.17238.82236.241.28%149,996
Feb 10, 2026236.85238.05235.58235.81233.26-0.65%169,451
Feb 9, 2026239.20239.87236.14237.36234.80-0.82%200,821
Feb 6, 2026236.15239.68236.15239.32236.741.35%177,074
Feb 5, 2026237.93238.16235.45236.13233.580.05%229,006
Feb 4, 2026234.50237.19234.50236.02233.471.02%267,495
Feb 3, 2026229.44234.91229.44233.64231.121.56%234,848