Vanguard Consumer Staples Index Fund ETF Shares (VDC) Historical Stock Data
181.63 ↑0.08 (0.04%)
As of Market Close on May 20th, 2022.
Historical Data
In the past 30 trading days, VDC is down -0.36% a day on average. There have been 13 days where Vanguard Consumer Staples Index Fund ETF Shares closed green and 17 days where VDC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 182.65 | 181.63 | ↓$1.02 (-0.56%) | 178.77 | 182.65 | 580.50K |
| 2022-05-19 | 183.43 | 181.55 | ↓$1.88 (-1.02%) | 180.35 | 183.49 | 820.27K |
| 2022-05-18 | 194.66 | 184.51 | ↓$10.15 (-5.21%) | 183.96 | 194.78 | 467.52K |
| 2022-05-17 | 197.80 | 196.85 | ↓$0.94 (-0.48%) | 195.15 | 197.81 | 199.48K |
| 2022-05-16 | 197.85 | 198.42 | ↑$0.57 (0.29%) | 197.00 | 199.36 | 144.38K |
| 2022-05-13 | 195.73 | 197.85 | ↑$2.12 (1.08%) | 194.97 | 198.07 | 145.44K |
| 2022-05-12 | 194.60 | 194.95 | ↑$0.35 (0.18%) | 192.72 | 195.93 | 591.67K |
| 2022-05-11 | 195.70 | 194.56 | ↓$1.14 (-0.58%) | 194.39 | 198.16 | 391.25K |
| 2022-05-10 | 198.17 | 195.59 | ↓$2.58 (-1.30%) | 194.61 | 198.52 | 2.15M |
| 2022-05-09 | 195.90 | 197.02 | ↑$1.12 (0.57%) | 195.02 | 198.76 | 222.94K |
| 2022-05-06 | 196.86 | 197.24 | ↑$0.38 (0.19%) | 195.55 | 198.49 | 194.27K |
| 2022-05-05 | 200.43 | 197.34 | ↓$3.09 (-1.54%) | 195.94 | 200.91 | 237.66K |
| 2022-05-04 | 197.67 | 201.73 | ↑$4.06 (2.05%) | 196.97 | 201.83 | 306.05K |
| 2022-05-03 | 197.80 | 197.67 | ↓$0.13 (-0.07%) | 196.36 | 199.31 | 279.85K |
| 2022-05-02 | 201.07 | 197.88 | ↓$3.19 (-1.59%) | 194.91 | 201.71 | 491.97K |
| 2022-04-29 | 204.75 | 200.11 | ↓$4.64 (-2.27%) | 199.93 | 204.95 | 230.32K |
| 2022-04-28 | 203.37 | 205.49 | ↑$2.12 (1.04%) | 202.30 | 205.73 | 199.03K |
| 2022-04-27 | 202.48 | 202.57 | ↑$0.09 (0.04%) | 201.80 | 204.82 | 288.15K |
| 2022-04-26 | 204.83 | 201.91 | ↓$2.92 (-1.43%) | 201.90 | 205.80 | 274.71K |
| 2022-04-25 | 204.49 | 205.25 | ↑$0.76 (0.37%) | 201.53 | 205.73 | 234.98K |
| 2022-04-22 | 208.26 | 204.40 | ↓$3.86 (-1.85%) | 204.32 | 208.44 | 250.67K |
| 2022-04-21 | 209.07 | 207.91 | ↓$1.16 (-0.55%) | 207.72 | 210.09 | 178.67K |
| 2022-04-20 | 206.23 | 208.31 | ↑$2.08 (1.01%) | 206.23 | 208.78 | 229.79K |
| 2022-04-19 | 202.32 | 205.39 | ↑$3.07 (1.52%) | 202.32 | 205.65 | 127.84K |
| 2022-04-18 | 203.54 | 202.19 | ↓$1.35 (-0.66%) | 201.59 | 204.13 | 159.87K |
| 2022-04-14 | 204.25 | 203.85 | ↓$0.40 (-0.20%) | 203.80 | 205.30 | 171.70K |
| 2022-04-13 | 202.50 | 204.14 | ↑$1.64 (0.81%) | 202.50 | 204.18 | 213.74K |
| 2022-04-12 | 202.90 | 202.50 | ↓$0.40 (-0.20%) | 201.88 | 204.05 | 355.86K |
| 2022-04-11 | 203.54 | 202.43 | ↓$1.11 (-0.55%) | 202.26 | 204.34 | 229.51K |
| 2022-04-08 | 202.92 | 203.36 | ↑$0.44 (0.22%) | 202.41 | 204.00 | 155.08K |
Create an account or log in to view more rows.
$VDC wtf is going on?
$VDC Spike it!
$VDC LFFGG
$VDC Of course
$VDC wow. The volume is so low today. Unreal
$VDC hot damn <3
$VDC how much did you make this past week?
$VDC I would not be a bear now
$VDC hi hi