Vanguard Consumer Staples Index Fund ETF Shares (VDC) Historical Stock Data
208.49 ↓0.58 (-0.28%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VDC is up 0.08% a day on average. There have been 17 days where Vanguard Consumer Staples Index Fund ETF Shares closed green and 13 days where VDC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 209.07 | 208.49 | ↓$0.58 (-0.28%) | 208.34 | 209.07 | 72.49K |
| 2024-05-16 | 208.12 | 209.07 | ↑$0.95 (0.46%) | 207.79 | 209.70 | 123.20K |
| 2024-05-15 | 206.43 | 206.43 | ↑$0.00 (0.00%) | 206.33 | 206.81 | 62.71K |
| 2024-05-14 | 207.07 | 206.34 | ↓$0.73 (-0.35%) | 205.53 | 207.07 | 164.27K |
| 2024-05-13 | 207.57 | 206.68 | ↓$0.89 (-0.43%) | 206.43 | 208.20 | 169.03K |
| 2024-05-10 | 206.02 | 207.12 | ↑$1.10 (0.53%) | 205.90 | 207.19 | 155.60K |
| 2024-05-09 | 204.18 | 205.87 | ↑$1.69 (0.83%) | 203.94 | 205.90 | 99.13K |
| 2024-05-08 | 204.54 | 203.94 | ↓$0.60 (-0.29%) | 203.72 | 204.80 | 77.28K |
| 2024-05-07 | 203.25 | 204.58 | ↑$1.33 (0.65%) | 203.25 | 204.75 | 232.08K |
| 2024-05-06 | 202.77 | 202.39 | ↓$0.38 (-0.19%) | 201.32 | 202.98 | 87.40K |
| 2024-05-03 | 201.91 | 202.31 | ↑$0.40 (0.20%) | 200.65 | 202.49 | 79.32K |
| 2024-05-02 | 200.34 | 201.66 | ↑$1.32 (0.66%) | 199.91 | 202.25 | 96.64K |
| 2024-05-01 | 200.44 | 199.64 | ↓$0.80 (-0.40%) | 198.89 | 201.15 | 218.66K |
| 2024-04-30 | 201.63 | 200.80 | ↓$0.83 (-0.41%) | 200.56 | 201.63 | 54.30K |
| 2024-04-29 | 201.41 | 201.89 | ↑$0.48 (0.24%) | 200.82 | 201.95 | 51.15K |
| 2024-04-26 | 200.79 | 201.20 | ↑$0.41 (0.20%) | 200.79 | 202.33 | 59.50K |
| 2024-04-25 | 202.47 | 201.54 | ↓$0.93 (-0.46%) | 201.05 | 203.10 | 71.27K |
| 2024-04-24 | 199.25 | 202.15 | ↑$2.90 (1.46%) | 198.62 | 202.42 | 95.03K |
| 2024-04-23 | 200.20 | 200.62 | ↑$0.42 (0.21%) | 200.00 | 200.82 | 190.62K |
| 2024-04-22 | 198.69 | 200.19 | ↑$1.50 (0.75%) | 197.90 | 200.58 | 82.29K |
| 2024-04-19 | 196.11 | 198.19 | ↑$2.08 (1.06%) | 196.06 | 198.27 | 156.85K |
| 2024-04-18 | 195.85 | 196.26 | ↑$0.41 (0.21%) | 195.69 | 196.60 | 90.02K |
| 2024-04-17 | 195.87 | 195.34 | ↓$0.53 (-0.27%) | 194.62 | 196.20 | 72.79K |
| 2024-04-16 | 194.99 | 194.95 | ↓$0.04 (-0.02%) | 194.38 | 195.42 | 107.89K |
| 2024-04-15 | 196.68 | 194.57 | ↓$2.11 (-1.07%) | 194.40 | 197.15 | 129.22K |
| 2024-04-12 | 196.98 | 195.54 | ↓$1.44 (-0.73%) | 195.30 | 197.29 | 116K |
| 2024-04-11 | 199.04 | 197.59 | ↓$1.45 (-0.73%) | 197.10 | 199.04 | 50.16K |
| 2024-04-10 | 197.65 | 198.33 | ↑$0.68 (0.34%) | 197.13 | 198.50 | 88.63K |
| 2024-04-09 | 198.75 | 199.36 | ↑$0.61 (0.31%) | 197.91 | 199.36 | 93.30K |
| 2024-04-08 | 198.31 | 198.37 | ↑$0.06 (0.03%) | 198.20 | 199.03 | 66.04K |
Create an account or log in to view more rows.
$VDC id rather have a dip then rip than a gap and crap
$VDC Overpower the algos!
$VDC might get a sell off today
$VDC bag holders for life club
$VDC today feels different to the moon
$VDC hot damn <3
$VDC Let’s goooo
$VDC Awaiting buy signal..
$VDC steady steady n hold
$VDC whats the news????