Vanguard Consumer Staples ETF (VDC)

211.24
-1.11 (-0.52%)
NYSE · Last Trade: Jan 1st, 11:20 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Consumer Staples ETF (VDC)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/2025212.00212.25211.14211.24107,071211.24
12/30/2025212.33212.90212.21212.35107,072212.35
12/29/2025212.68213.34212.54212.93170,983212.93
12/26/2025212.48213.34212.28212.89101,223212.89
12/24/2025211.21212.78211.21212.6157,686212.61
12/23/2025211.87211.87210.85211.05133,688211.05
12/22/2025212.61213.11211.74212.11160,933212.11
12/19/2025213.90213.90212.88212.94202,304212.94
12/18/2025214.72215.69213.93214.05171,376214.05
12/17/2025214.73216.04214.73215.51107,244215.51
12/16/2025216.94217.25215.27215.7788,453214.54
12/15/2025216.66217.54215.84216.74118,872215.50
12/12/2025214.89216.28214.62216.28104,126215.05
12/11/2025213.26214.88213.26214.6295,999213.40
12/10/2025213.10213.62212.18212.76117,494211.55
12/09/2025212.31213.03211.74212.67129,288211.46
12/08/2025213.59213.59211.85211.95125,742210.74
12/05/2025214.09215.28213.73213.85103,010212.63
12/04/2025215.02215.22212.96214.22146,422213.00
12/03/2025215.11216.75215.11215.38138,314214.15
12/02/2025215.48215.48213.14214.87281,665213.65
12/01/2025215.73216.60215.28215.97211,295214.74
11/28/2025214.60216.06214.60216.04209,872214.81
11/26/2025212.70215.43212.70214.98323,945213.75
11/25/2025209.98212.73209.98212.73131,716211.52
11/24/2025212.00212.00209.20209.50207,582208.31
11/21/2025210.84213.31210.70211.98123,594210.77
11/20/2025209.17210.78209.06210.07120,142208.87
11/19/2025209.04209.29207.34208.19210,983207.00
11/18/2025209.44210.25208.81209.43143,165208.24
11/17/2025210.58211.28208.92209.15117,015207.96
11/14/2025210.31210.92209.23210.60115,818209.40
11/13/2025210.72211.66210.54210.70116,298209.50
11/12/2025211.04211.64210.75210.7565,922209.55
11/11/2025209.09211.25208.99210.9995,677209.79
11/10/2025208.83209.04207.31208.53117,499207.34
11/07/2025207.82209.52207.51209.12140,340207.93
11/06/2025206.98207.16205.45206.70146,772205.52
11/05/2025208.03209.04207.00207.98139,487206.79
11/04/2025208.10208.75207.12208.30157,552207.11
11/03/2025207.78207.82206.46207.46577,407206.28
10/31/2025208.09208.77207.41208.11107,619206.92
10/30/2025209.20210.00208.94208.96135,446207.77
10/29/2025212.72212.72209.15209.67219,065208.47
10/28/2025214.98215.22213.78213.87120,054212.65
10/27/2025216.25216.25214.86215.52138,781214.29
10/24/2025218.23218.23215.89215.89125,043214.66
10/23/2025217.86217.86215.74216.76118,993215.52
10/22/2025216.91219.02215.93217.75119,413216.51
10/21/2025217.64217.81216.25216.6781,364215.44
10/20/2025217.74218.17216.81217.2094,354215.96
10/17/2025215.55217.55215.55217.4984,159216.25
10/16/2025216.90217.54214.24214.80103,406213.58
10/15/2025216.01217.79215.87216.43121,595215.20
10/14/2025212.63216.02212.43215.87231,071214.64
10/13/2025212.07212.78211.25212.25119,515211.04
10/10/2025213.51214.60212.76212.82115,732211.61
10/09/2025212.92213.19212.00212.97118,914211.76
10/08/2025213.00213.00211.74212.0990,984210.88
10/07/2025211.37213.16210.49213.07123,536211.85
10/06/2025212.51212.51211.09211.27112,381210.07
10/03/2025212.32213.62212.32212.8495,727211.63
10/02/2025212.44212.84211.77212.52139,944211.31
10/01/2025213.40213.53212.06213.25129,166212.03