Vanguard Consumer Staples Index Fund ETF Shares (VDC) Historical Stock Data
212.61 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VDC is up 0.03% a day on average. There have been 14 days where Vanguard Consumer Staples Index Fund ETF Shares closed green and 16 days where VDC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 211.21 | 212.61 | ↑$1.40 (0.66%) | 211.21 | 212.78 | 57.62K |
| 2025-12-23 | 211.87 | 211.05 | ↓$0.82 (-0.39%) | 210.85 | 211.87 | 133.73K |
| 2025-12-22 | 212.61 | 212.11 | ↓$0.50 (-0.24%) | 211.74 | 213.11 | 157.16K |
| 2025-12-19 | 213.90 | 212.94 | ↓$0.96 (-0.45%) | 212.88 | 213.90 | 202.30K |
| 2025-12-18 | 214.72 | 214.05 | ↓$0.67 (-0.31%) | 213.93 | 215.69 | 171.38K |
| 2025-12-17 | 214.73 | 215.51 | ↑$0.78 (0.36%) | 214.73 | 216.00 | 102.59K |
| 2025-12-16 | 216.94 | 215.77 | ↓$1.17 (-0.54%) | 215.37 | 217.09 | 86.22K |
| 2025-12-15 | 216.66 | 216.74 | ↑$0.08 (0.04%) | 215.85 | 217.52 | 116.56K |
| 2025-12-12 | 214.89 | 216.28 | ↑$1.39 (0.65%) | 214.62 | 216.28 | 101.23K |
| 2025-12-11 | 213.26 | 214.62 | ↑$1.36 (0.64%) | 213.26 | 214.89 | 96.02K |
| 2025-12-10 | 213.10 | 212.76 | ↓$0.34 (-0.16%) | 212.18 | 213.50 | 117.33K |
| 2025-12-09 | 212.31 | 212.67 | ↑$0.36 (0.17%) | 211.74 | 213.03 | 129.27K |
| 2025-12-08 | 213.59 | 211.95 | ↓$1.64 (-0.77%) | 211.85 | 213.59 | 120.71K |
| 2025-12-05 | 214.09 | 213.85 | ↓$0.24 (-0.11%) | 213.76 | 215.28 | 102.97K |
| 2025-12-04 | 215.02 | 214.22 | ↓$0.80 (-0.37%) | 212.97 | 215.22 | 144.08K |
| 2025-12-03 | 215.11 | 215.38 | ↑$0.27 (0.13%) | 215.11 | 216.75 | 138.32K |
| 2025-12-02 | 215.48 | 214.87 | ↓$0.61 (-0.28%) | 213.14 | 215.48 | 281.67K |
| 2025-12-01 | 215.73 | 215.97 | ↑$0.24 (0.11%) | 215.29 | 216.60 | 188.58K |
| 2025-11-28 | 214.60 | 216.04 | ↑$1.44 (0.67%) | 214.60 | 216.06 | 209.73K |
| 2025-11-26 | 212.70 | 214.98 | ↑$2.28 (1.07%) | 212.70 | 215.43 | 323.95K |
| 2025-11-25 | 209.98 | 212.73 | ↑$2.75 (1.31%) | 209.98 | 212.73 | 131.72K |
| 2025-11-24 | 212.00 | 209.50 | ↓$2.50 (-1.18%) | 209.20 | 212.00 | 207.71K |
| 2025-11-21 | 210.84 | 211.98 | ↑$1.14 (0.54%) | 210.76 | 213.31 | 121.48K |
| 2025-11-20 | 209.17 | 210.07 | ↑$0.90 (0.43%) | 209.06 | 210.78 | 114.26K |
| 2025-11-19 | 209.04 | 208.19 | ↓$0.85 (-0.41%) | 207.34 | 209.29 | 209.46K |
| 2025-11-18 | 209.44 | 209.43 | ↓$0.01 (0.00%) | 208.81 | 210.25 | 141.33K |
| 2025-11-17 | 210.58 | 209.15 | ↓$1.43 (-0.68%) | 208.92 | 211.28 | 115.38K |
| 2025-11-14 | 210.31 | 210.60 | ↑$0.29 (0.14%) | 209.23 | 210.92 | 114.20K |
| 2025-11-13 | 210.72 | 210.70 | ↓$0.02 (-0.01%) | 210.54 | 211.65 | 115.68K |
| 2025-11-12 | 211.04 | 210.75 | ↓$0.29 (-0.14%) | 210.75 | 211.64 | 65.39K |
Create an account or log in to view more rows.
$VDC see you on the moon
$VDC wow. The volume is so low today. Unreal
$VDC Shorts are calling in all the favors
$VDC we finna be at the top yo
$VDC oversold! Buy the dip
$VDC we finna be at the top yo
$VDC Bearish..
$VDC Sleep well my bulls
sleep well
$VDC who here can't stand the CEO?
$VDC I’m not saying you guys are a bunch of whores
but I’m also not not saying it