Skip to main content
Vanguard Consumer Staples ETF (VDC)
NYSEARCA: VDC · Real-Time Price · USD
228.33
+1.60 (0.71%)
At close: Apr 28, 2026, 4:00 PM EDT
229.15
+0.82 (0.36%)
After-hours: Apr 28, 2026, 8:00 PM EDT

VDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026229.79230.28227.46228.33228.330.71%83,126
Apr 27, 2026228.46229.45226.60226.73226.73-1.02%179,096
Apr 24, 2026230.34230.68228.38229.06229.06-0.20%74,506
Apr 23, 2026227.14229.92227.14229.51229.511.43%105,356
Apr 22, 2026226.19227.18225.55226.28226.280.34%73,502
Apr 21, 2026226.74226.87225.18225.51225.51-0.51%106,575
Apr 20, 2026227.11228.15225.95226.67226.67-0.09%87,623
Apr 17, 2026223.60227.01223.46226.87226.871.41%170,597
Apr 16, 2026222.90225.00222.90223.71223.710.33%82,198
Apr 15, 2026223.55223.74221.60222.98222.98-0.43%112,081
Apr 14, 2026223.18224.69222.25223.95223.95-0.11%192,668
Apr 13, 2026226.04226.04223.02224.20224.20-1.02%114,912
Apr 10, 2026229.37229.37225.89226.52226.52-1.35%75,154
Apr 9, 2026226.52230.16226.39229.63229.630.86%97,174
Apr 8, 2026223.97227.68223.40227.68227.682.03%183,456
Apr 7, 2026226.42226.42222.74223.16223.16-1.61%193,283
Apr 6, 2026224.94226.89224.30226.81226.810.82%137,619
Apr 2, 2026224.01225.09223.00224.97224.970.55%94,379
Apr 1, 2026224.03224.55222.00223.73223.73-0.38%269,772
Mar 31, 2026224.80225.29222.48224.59224.590.23%201,291
Mar 30, 2026223.95225.79223.41224.07224.070.40%160,200
Mar 27, 2026221.88224.42221.41223.18223.180.67%200,724
Mar 26, 2026222.74224.45221.58221.70221.70-0.43%513,159
Mar 25, 2026222.35222.86220.13222.65222.650.61%123,149
Mar 24, 2026220.63223.89220.31221.31221.31-0.51%116,392
Mar 23, 2026224.14224.14222.23222.44221.220.41%129,722
Mar 20, 2026223.80224.41221.06221.54220.33-0.96%176,722
Mar 19, 2026225.16225.99223.15223.68222.46-0.73%181,325
Mar 18, 2026229.14229.14225.18225.32224.09-2.38%135,418
Mar 17, 2026232.62233.35230.68230.81229.55-0.37%118,387
Mar 16, 2026232.58233.03231.24231.66230.390.12%145,405
Mar 13, 2026231.10232.15230.95231.38230.110.54%133,880
Mar 12, 2026228.76231.60228.34230.13228.87-0.17%153,843
Mar 11, 2026232.87232.87229.49230.53229.27-1.13%279,174
Mar 10, 2026232.98235.00231.50233.16231.88-0.11%574,713
Mar 9, 2026231.90233.65229.93233.42232.140.27%133,680
Mar 6, 2026230.56232.97229.87232.79231.520.29%183,827
Mar 5, 2026234.98234.98231.13232.11230.84-2.12%279,783
Mar 4, 2026238.52239.04236.12237.13235.83-0.63%186,456
Mar 3, 2026239.52240.08236.65238.63237.32-0.95%303,723
Mar 2, 2026243.01243.33240.82240.91239.59-1.34%196,679
Feb 27, 2026241.40244.33241.40244.19242.851.37%179,176
Feb 26, 2026242.04243.25240.30240.89239.57-0.17%144,075
Feb 25, 2026242.21242.23239.49241.29239.97-0.74%161,314
Feb 24, 2026240.96243.13240.36243.10241.770.87%193,172
Feb 23, 2026237.83241.46237.72241.01239.691.18%154,640
Feb 20, 2026237.16238.21236.25238.20236.900.24%146,532
Feb 19, 2026238.93240.42237.00237.63236.33-0.31%177,805
Feb 18, 2026238.87239.98237.74238.38237.08-0.41%167,774
Feb 17, 2026242.96243.94238.09239.36238.05-1.35%188,998
Feb 13, 2026241.52244.00240.46242.63241.300.32%241,168
Feb 12, 2026239.07243.75239.07241.86240.541.27%276,819
Feb 11, 2026235.75239.87235.17238.82237.511.28%149,996
Feb 10, 2026236.85238.05235.58235.81234.52-0.65%169,451
Feb 9, 2026239.20239.87236.14237.36236.06-0.82%200,821
Feb 6, 2026236.15239.68236.15239.32238.011.35%177,074
Feb 5, 2026237.93238.16235.45236.13234.840.05%229,006
Feb 4, 2026234.50237.19234.50236.02234.731.02%267,495
Feb 3, 2026229.44234.91229.44233.64232.361.56%234,848
Feb 2, 2026227.50230.43226.40230.05228.791.37%238,788
Jan 30, 2026223.95226.93223.26226.93225.691.37%132,382
Jan 29, 2026223.98225.28223.48223.86222.64-0.04%177,276
Jan 28, 2026225.47226.43223.04223.94222.71-0.93%166,974
Jan 27, 2026225.09226.16224.09226.05224.810.36%140,486
Jan 26, 2026225.84226.65224.71225.25224.02-0.14%143,774
Jan 23, 2026224.44225.64224.44225.56224.330.61%149,885
Jan 22, 2026224.27225.06223.88224.20222.97-0.17%143,570
Jan 21, 2026223.35224.93222.42224.58223.350.38%146,249
Jan 20, 2026222.77224.12221.42223.74222.520.17%213,814
Jan 16, 2026223.06223.52221.97223.36222.14-0.09%224,768
Jan 15, 2026222.98223.94222.49223.56222.340.10%402,843
Jan 14, 2026220.50223.53220.50223.33222.111.23%213,461
Jan 13, 2026218.38220.78218.38220.62219.410.98%173,297
Jan 12, 2026216.39218.74215.86218.47217.271.29%239,055
Jan 9, 2026213.41215.82213.41215.68214.501.06%119,161
Jan 8, 2026208.84214.22208.66213.42212.252.25%104,913
Jan 7, 2026211.12211.12208.73208.73207.59-0.97%168,466
Jan 6, 2026210.35211.35210.00210.77209.620.24%202,444
Jan 5, 2026210.83211.09209.04210.27209.12-0.30%279,244
Jan 2, 2026211.11211.73210.04210.90209.75-0.16%187,338
Dec 31, 2025212.00212.25211.14211.24210.08-0.52%107,075
Dec 30, 2025212.33212.90212.21212.35211.19-0.27%107,096
Dec 29, 2025212.68213.34212.54212.93211.770.02%171,038
Dec 26, 2025212.48213.34212.28212.89211.730.13%101,223
Dec 24, 2025211.21212.78211.21212.61211.450.74%57,686
Dec 23, 2025211.87211.87210.85211.05209.90-0.50%133,730
Dec 22, 2025212.61213.11211.74212.11210.95-0.39%160,947
Dec 19, 2025213.90213.90212.88212.94211.78-0.52%202,304
Dec 18, 2025214.72215.69213.93214.05212.88-0.68%171,376
Dec 17, 2025214.73216.04214.73215.51214.33-0.12%107,246
Dec 16, 2025216.94217.25215.27215.77213.37-0.45%88,514
Dec 15, 2025216.66217.54215.85216.74214.330.21%118,883
Dec 12, 2025214.89216.28214.62216.28213.870.77%104,126
Dec 11, 2025213.26214.89213.26214.62212.230.87%96,022
Dec 10, 2025213.10213.62212.18212.76210.390.04%117,499
Dec 9, 2025212.31213.03211.74212.67210.300.34%129,313
Dec 8, 2025213.59213.59211.85211.95209.59-0.89%125,748
Dec 5, 2025214.09215.28213.73213.85211.47-0.17%103,010
Dec 4, 2025215.02215.22212.96214.22211.83-0.54%146,424
Dec 3, 2025215.11216.75215.11215.38212.980.24%138,316