Home

Vanguard Consumer Staples ETF (VDC)

221.77
-3.54 (-1.57%)
SummaryNewsPress ReleasesChartHistorical
2024-12-05 - 2025-03-05
DateOpenHighLowCloseVolumeAdjusted Close
3/04/2025224.63226.45221.47221.77563,990221.77
3/03/2025224.00226.64224.00225.31289,039225.31
2/28/2025223.61224.91222.22224.91104,844224.91
2/27/2025221.54223.32221.17222.01156,595222.01
2/26/2025225.50225.50221.90222.2797,154222.27
2/25/2025223.52226.55223.52226.16150,914226.16
2/24/2025221.90223.47221.69222.70141,597222.70
2/21/2025220.92222.59220.13222.39124,546222.39
2/20/2025220.00221.13219.40220.76102,695220.76
2/19/2025221.72223.21221.50223.2180,580223.21
2/18/2025220.91221.48219.73221.48147,445221.48
2/14/2025223.77223.77221.15221.1569,237221.15
2/13/2025221.81223.97221.46223.7375,911223.73
2/12/2025219.28221.57219.28221.4673,310221.46
2/11/2025219.67221.05218.79221.0584,758221.05
2/10/2025218.08219.05216.98218.96104,819218.96
2/07/2025218.40218.63217.40217.6676,845217.66
2/06/2025219.57219.57217.61218.3674,927218.36
2/05/2025215.49217.10214.59216.9969,124216.99
2/04/2025216.08216.08214.40215.3681,788215.36
2/03/2025213.30216.82213.07216.38162,351216.38
1/31/2025215.45216.65215.01215.3367,586215.33
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
12/17/2024220.13220.84219.52219.96106,932218.75
12/16/2024221.23222.57220.31220.78118,099219.57
12/13/2024221.19222.40220.16221.4047,476220.19
12/12/2024222.55222.72221.44221.7070,056220.48
12/11/2024223.01223.79221.23221.36106,008220.15
12/10/2024221.12223.01220.79222.5270,790221.30
12/09/2024222.59222.78221.03221.2955,932220.08
12/06/2024223.49224.40222.31222.3362,479221.11
12/05/2024222.85223.48222.09223.1665,582221.94