Vanguard Consumer Staples ETF (VDC)

225.95
+0.46 (0.20%)
NYSE· Last Trade: Jul 1st, 6:17 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Consumer Staples ETF (VDC)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026228.08228.08225.30225.49158,378225.49
6/29/2026229.92230.42227.72228.79405,548228.79
6/26/2026229.11230.78228.83229.65134,887229.65
6/25/2026227.99230.32226.76227.23134,316227.23
6/24/2026228.01230.15228.01229.2478,607229.24
6/23/2026227.98228.96226.85228.70133,025227.48
6/22/2026225.87227.31224.50224.50114,637223.30
6/18/2026227.19227.30225.74226.11120,744224.90
6/17/2026230.49231.11226.04227.01135,253225.79
6/16/2026232.10233.81230.47231.64108,175230.40
6/15/2026231.00232.11230.44231.48136,921230.24
6/12/2026231.21232.32230.59232.2594,029231.01
6/11/2026231.55232.60230.63230.74159,821229.50
6/10/2026228.97231.65228.34231.33188,933230.09
6/09/2026225.29228.90225.13227.52147,849226.30
6/08/2026224.54226.27224.54225.19119,256223.99
6/05/2026223.54228.22223.19225.75215,877224.54
6/04/2026225.51226.00221.49221.91153,702220.72
6/03/2026220.70223.32220.59222.17137,301220.98
6/02/2026220.99221.93220.00220.82264,595219.64
6/01/2026222.27222.99220.55221.47207,195220.28
5/29/2026226.97227.44223.50223.75196,009222.55
5/28/2026229.48229.48227.96228.1380,080226.91
5/27/2026227.03230.22227.03228.79136,948227.57
5/26/2026229.41229.69226.05226.39168,516225.18
5/22/2026229.73230.50228.59229.69142,617228.46
5/21/2026230.20230.20226.97229.78134,363228.55
5/20/2026233.71234.74231.63233.14145,478231.89
5/19/2026234.03236.50232.50234.76179,862233.50
5/18/2026231.32234.31231.29234.25110,668233.00
5/15/2026233.26233.26230.80231.25107,875230.01
5/14/2026231.70232.70231.51231.9699,938230.72
5/13/2026229.88232.69229.82231.23100,289229.99
5/12/2026228.51232.00227.33230.59163,433229.36
5/11/2026229.93230.27226.40227.58158,254226.36
5/08/2026230.87231.75230.16230.24395,907229.01
5/07/2026230.25230.69227.92229.94160,969228.71
5/06/2026231.32231.70229.73230.59483,304229.36
5/05/2026229.64231.90228.87230.8189,573229.57
5/04/2026230.38232.16228.90229.79243,369228.56
5/01/2026232.99234.31230.60231.60221,984230.36
4/30/2026228.99232.50228.94232.14156,965230.90
4/29/2026227.38228.56226.68228.0775,064226.85
4/28/2026229.79230.28227.46228.3383,249227.11
4/27/2026228.46229.44226.60226.73179,490225.52
4/24/2026230.34230.68228.38229.0674,788227.83
4/23/2026227.14229.92227.14229.51105,574228.28
4/22/2026226.19227.18225.55226.2873,516225.07
4/21/2026226.74226.87225.18225.51107,153224.30
4/20/2026227.11228.15225.95226.6787,640225.46
4/17/2026223.60227.00223.46226.87170,805225.66
4/16/2026222.90225.00222.90223.7182,211222.51
4/15/2026223.55223.74221.60222.98112,109221.79
4/14/2026223.18224.69222.25223.95192,828222.75
4/13/2026226.04226.04223.02224.20115,026223.00
4/10/2026229.37229.37225.89226.5275,214225.31
4/09/2026226.52230.16226.38229.6397,193228.40
4/08/2026223.97227.68223.40227.68183,519226.46
4/07/2026226.42226.42222.74223.16194,513221.97
4/06/2026224.94226.89224.30226.81137,703225.60
4/02/2026224.01225.09223.00224.9794,558223.77