Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Vanguard Consumer Staples ETF (VDC)

229.69
-0.09 (-0.04%)
NYSE· Last Trade: May 25th, 6:11 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Consumer Staples ETF (VDC)

DateOpenHighLowCloseVolumeAdjusted Close
5/22/2026229.73230.50228.59229.69142,617229.69
5/21/2026230.20230.20226.97229.78134,363229.78
5/20/2026233.71234.74231.63233.14145,478233.14
5/19/2026234.03236.50232.50234.76179,862234.76
5/18/2026231.32234.31231.29234.25110,668234.25
5/15/2026233.26233.26230.80231.25107,875231.25
5/14/2026231.70232.70231.51231.9699,938231.96
5/13/2026229.88232.69229.82231.23100,289231.23
5/12/2026228.51232.00227.33230.59163,433230.59
5/11/2026229.93230.27226.40227.58158,254227.58
5/08/2026230.87231.75230.16230.24395,907230.24
5/07/2026230.25230.69227.92229.94160,969229.94
5/06/2026231.32231.70229.73230.59483,304230.59
5/05/2026229.64231.90228.87230.8191,248230.81
5/04/2026230.38232.16228.90229.79243,369229.79
5/01/2026232.99234.31230.60231.60221,984231.60
4/30/2026228.99232.50228.94232.14156,965232.14
4/29/2026227.38228.56226.68228.0775,064228.07
4/28/2026229.79230.28227.46228.3383,249228.33
4/27/2026228.46229.44226.60226.73179,490226.73
4/24/2026230.34230.68228.38229.0674,788229.06
4/23/2026227.14229.92227.14229.51105,574229.51
4/22/2026226.19227.18225.55226.2873,516226.28
4/21/2026226.74226.87225.18225.51107,153225.51
4/20/2026227.11228.15225.95226.6787,640226.67
4/17/2026223.60227.00223.46226.87170,805226.87
4/16/2026222.90225.00222.90223.7182,211223.71
4/15/2026223.55223.74221.60222.98112,109222.98
4/14/2026223.18224.69222.25223.95192,828223.95
4/13/2026226.04226.04223.02224.20115,026224.20
4/10/2026229.37229.37225.89226.5275,214226.52
4/09/2026226.52230.16226.38229.6397,193229.63
4/08/2026223.97227.68223.40227.68183,519227.68
4/07/2026226.42226.42222.74223.16194,513223.16
4/06/2026224.94226.89224.30226.81137,703226.81
4/02/2026224.01225.09223.00224.9794,558224.97
4/01/2026224.03224.55222.00223.73269,814223.73
3/31/2026224.80225.29222.48224.59201,304224.59
3/30/2026223.95225.79223.41224.07160,435224.07
3/27/2026221.88224.42221.41223.18200,849223.18
3/26/2026222.74224.45221.58221.70518,263221.70
3/25/2026222.35222.85220.13222.65123,156222.65
3/24/2026220.63223.89220.31221.31116,507221.31
3/23/2026224.14224.14222.23222.44129,682221.22
3/20/2026223.80224.41221.06221.54176,722220.33
3/19/2026225.16225.99223.15223.68181,301222.46
3/18/2026229.14229.14225.18225.32135,415224.09
3/17/2026232.62233.35230.68230.81118,387229.55
3/16/2026232.58233.03231.24231.66145,403230.39
3/13/2026231.10232.15230.95231.38133,880230.11
3/12/2026228.76231.60228.34230.13153,842228.87
3/11/2026232.87232.87229.49230.53279,108229.27
3/10/2026232.98235.00231.50233.16574,713231.88
3/09/2026231.90233.65229.93233.42133,678232.14
3/06/2026230.56232.97229.87232.79183,827231.52
3/05/2026234.98234.98231.13232.11279,734230.84
3/04/2026238.52239.04236.12237.13186,327235.83
3/03/2026239.52240.08236.65238.63303,685237.32
3/02/2026243.01243.32240.82240.91196,678239.59
2/27/2026241.40244.33241.40244.19179,177242.85
2/26/2026242.04243.25240.30240.89143,665239.57