Home

Vanguard Consumer Staples ETF (VDC)

215.33
-1.58 (-0.73%)
SummaryNewsPress ReleasesChartHistorical
2024-11-01 - 2025-02-01
DateOpenHighLowCloseVolumeAdjusted Close
1/31/2025215.45216.65215.01215.3367,578215.33
1/30/2025215.89217.41215.72216.9171,560216.91
1/29/2025214.37215.60214.37214.6065,396214.60
1/28/2025216.67217.33213.99213.99101,925213.99
1/27/2025212.90217.32212.90217.04131,997217.04
1/24/2025210.67211.62210.38211.61109,193211.61
1/23/2025209.64210.79208.70210.79103,930210.79
1/22/2025211.75211.75209.68209.72151,454209.72
1/21/2025209.94211.44209.88210.66163,813210.66
1/17/2025208.62209.91208.62209.43122,282209.43
1/16/2025206.49208.36205.75208.00138,371208.00
1/15/2025208.22208.81206.43206.54508,839206.54
1/14/2025207.17207.52206.08206.9893,312206.98
1/13/2025206.68207.41205.96206.82127,157206.82
1/10/2025208.35208.91206.53206.68115,113206.68
1/08/2025208.25209.23207.14209.0697,066209.06
1/07/2025209.59210.43208.00208.24149,139208.24
1/06/2025211.06211.36208.72209.03170,491209.03
1/03/2025211.29211.93210.15211.1473,119211.14
1/02/2025211.84212.77210.08210.80118,253210.80
12/31/2024210.960.00211.38211.380211.38
12/30/2024212.33212.33210.33210.9690,329210.96
12/27/2024213.87214.69212.71213.7882,802213.78
12/26/2024213.98215.02213.98214.9351,092214.93
12/24/2024212.45214.51212.45214.3257,280214.32
12/23/2024213.20213.45210.68212.55121,332212.55
12/20/2024213.39215.50212.72213.83150,961213.83
12/19/2024215.59215.99213.79213.79121,055213.79
12/18/2024218.00218.42214.96214.96116,239214.96
12/17/2024220.13220.84219.52219.96106,932219.96
12/16/2024221.23222.57220.31220.78118,099220.78
12/13/2024221.19222.40220.16221.4047,476221.40
12/12/2024222.55222.72221.44221.7070,056221.70
12/11/2024223.01223.79221.23221.36106,008221.36
12/10/2024221.12223.01220.79222.5270,790222.52
12/09/2024222.59222.78221.03221.2955,932221.29
12/06/2024223.49224.40222.31222.3362,479222.33
12/05/2024222.85223.48222.09223.1665,582223.16
12/04/2024222.07222.45221.31222.4564,150222.45
12/03/2024223.54223.54222.19222.7248,065222.72
12/02/2024223.64223.78222.08223.4280,033223.42
11/29/2024222.81224.05222.81223.6231,315223.62
11/27/2024223.43223.86222.25222.7267,217222.72
11/26/2024221.35222.72221.22222.4874,622222.48
11/25/2024221.76222.40220.80221.38105,036221.38
11/22/2024218.97220.46218.97220.2387,131220.23
11/21/2024215.54218.17214.96217.8785,690217.87
11/20/2024214.34215.28213.38215.2889,464215.28
11/19/2024215.22216.12214.01215.65369,838215.65
11/18/2024213.67214.95213.41214.7264,033214.72
11/15/2024214.69214.78213.16213.2470,804213.24
11/14/2024215.28216.07214.81214.8685,297214.86
11/13/2024215.47215.93214.76215.6583,104215.65
11/12/2024215.92216.28215.02215.4877,014215.48
11/11/2024216.17217.63215.13215.39110,593215.39
11/08/2024213.45216.68213.45216.1083,054216.10
11/07/2024212.83214.35212.57213.25107,137213.25
11/06/2024216.34216.34211.76212.48143,396212.48
11/05/2024212.77214.90212.69214.9083,394214.90
11/04/2024212.53213.51212.53213.1472,745213.14
11/01/2024212.82213.06212.20212.42141,781212.42