Vanguard Consumer Staples ETF (VDC)

218.29
+0.08 (0.04%)
NYSE · Last Trade: Oct 1st, 11:54 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Consumer Staples ETF (VDC)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026222.27222.50218.18218.21119,862218.21
9/29/2026221.22221.65220.19221.561,000,461221.56
9/28/2026221.57223.29220.82222.80162,015222.80
9/25/2026220.52222.34220.09222.17209,310222.17
9/24/2026224.23224.55221.12221.12173,683221.12
9/23/2026224.16224.41222.73223.13146,550223.13
9/22/2026224.10225.66224.10225.1597,501223.94
9/21/2026223.37223.93222.28222.94204,508221.74
9/18/2026224.14224.46223.55223.55116,872222.35
9/17/2026225.75225.76223.97225.02115,805223.81
9/16/2026225.91226.93225.01225.11109,089223.90
9/15/2026226.93226.93225.62225.89478,644224.68
9/14/2026227.52229.09227.51227.77118,439226.54
9/11/2026225.12225.55223.99225.21124,967224.00
9/10/2026224.83225.79223.94224.10161,437222.90
9/09/2026225.54225.54223.63224.11140,030222.91
9/08/2026227.51228.00226.22226.73156,722225.51
9/04/2026229.25230.25228.25228.34125,264227.11
9/03/2026230.28231.15228.90230.17113,554228.93
9/02/2026230.19232.00229.61230.6185,690229.37
9/01/2026230.47232.40229.75230.08119,585228.84
8/31/2026230.15230.18229.22229.56108,928228.32
8/28/2026230.12230.80229.74230.3587,568229.11
8/27/2026230.43231.09229.16229.21127,418227.98
8/26/2026233.81233.85232.63232.75101,061231.50
8/25/2026234.52234.52232.92233.53140,577232.27
8/24/2026233.12235.82233.12235.69201,588234.42
8/21/2026230.71231.81230.12231.75353,423230.50
8/20/2026230.32231.79229.43230.20167,579228.96
8/19/2026232.49236.22232.49234.40225,735233.14
8/18/2026232.54233.77231.27232.12100,493230.87
8/17/2026231.57231.99229.84230.22143,405228.98
8/14/2026233.02233.84232.59233.2893,148232.03
8/13/2026232.17233.52232.02233.09109,309231.84
8/12/2026228.54231.21228.34231.10120,685229.86
8/11/2026229.78230.47229.00229.95121,287228.71
8/10/2026230.05230.54228.96230.3998,112229.15
8/07/2026229.45231.36229.13231.2299,501229.98
8/06/2026233.47234.00229.74230.7993,741229.55
8/05/2026232.81232.81230.16231.23142,435229.99
8/04/2026228.50231.46227.31231.38165,810230.13
8/03/2026232.44233.99229.48230.10239,207228.86
7/31/2026230.01231.07228.41230.43128,502229.19
7/30/2026232.56233.07230.06231.37180,785230.13
7/29/2026233.93237.53233.46236.08112,790234.81
7/28/2026235.27239.73235.04235.43186,456234.16
7/27/2026228.19231.74228.19230.9196,058229.67
7/24/2026225.32227.61225.00227.32256,267226.10
7/23/2026225.63226.04223.78224.97172,055223.76
7/22/2026228.70229.57227.47228.0394,381226.80
7/21/2026228.65228.88227.14227.51113,594226.29
7/20/2026230.00230.93228.80229.43115,150228.20
7/17/2026234.59236.34229.29230.32146,040229.08
7/16/2026227.89232.36227.89232.34132,009231.09
7/15/2026225.72228.56225.49226.3484,114225.12
7/14/2026229.40229.56226.26226.2985,032225.07
7/13/2026229.06231.58228.87229.2786,606228.04
7/10/2026225.95228.22225.91228.14155,982226.91
7/09/2026226.67226.72225.13225.60164,822224.39
7/08/2026231.00231.60228.75228.81307,550227.58
7/07/2026231.74233.29229.32230.10122,674228.86
7/06/2026230.00230.60226.30228.20170,148226.97
7/02/2026226.99230.75226.99230.45150,952229.21
7/01/2026225.33225.95224.50225.95580,987224.74