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.

DateOpenCloseChangeLowHighVolume
2022-05-20182.65181.63↓$1.02 (-0.56%)178.77182.65580.50K
2022-05-19183.43181.55↓$1.88 (-1.02%)180.35183.49820.27K
2022-05-18194.66184.51↓$10.15 (-5.21%)183.96194.78467.52K
2022-05-17197.80196.85↓$0.94 (-0.48%)195.15197.81199.48K
2022-05-16197.85198.42↑$0.57 (0.29%)197.00199.36144.38K
2022-05-13195.73197.85↑$2.12 (1.08%)194.97198.07145.44K
2022-05-12194.60194.95↑$0.35 (0.18%)192.72195.93591.67K
2022-05-11195.70194.56↓$1.14 (-0.58%)194.39198.16391.25K
2022-05-10198.17195.59↓$2.58 (-1.30%)194.61198.522.15M
2022-05-09195.90197.02↑$1.12 (0.57%)195.02198.76222.94K
2022-05-06196.86197.24↑$0.38 (0.19%)195.55198.49194.27K
2022-05-05200.43197.34↓$3.09 (-1.54%)195.94200.91237.66K
2022-05-04197.67201.73↑$4.06 (2.05%)196.97201.83306.05K
2022-05-03197.80197.67↓$0.13 (-0.07%)196.36199.31279.85K
2022-05-02201.07197.88↓$3.19 (-1.59%)194.91201.71491.97K
2022-04-29204.75200.11↓$4.64 (-2.27%)199.93204.95230.32K
2022-04-28203.37205.49↑$2.12 (1.04%)202.30205.73199.03K
2022-04-27202.48202.57↑$0.09 (0.04%)201.80204.82288.15K
2022-04-26204.83201.91↓$2.92 (-1.43%)201.90205.80274.71K
2022-04-25204.49205.25↑$0.76 (0.37%)201.53205.73234.98K
2022-04-22208.26204.40↓$3.86 (-1.85%)204.32208.44250.67K
2022-04-21209.07207.91↓$1.16 (-0.55%)207.72210.09178.67K
2022-04-20206.23208.31↑$2.08 (1.01%)206.23208.78229.79K
2022-04-19202.32205.39↑$3.07 (1.52%)202.32205.65127.84K
2022-04-18203.54202.19↓$1.35 (-0.66%)201.59204.13159.87K
2022-04-14204.25203.85↓$0.40 (-0.20%)203.80205.30171.70K
2022-04-13202.50204.14↑$1.64 (0.81%)202.50204.18213.74K
2022-04-12202.90202.50↓$0.40 (-0.20%)201.88204.05355.86K
2022-04-11203.54202.43↓$1.11 (-0.55%)202.26204.34229.51K
2022-04-08202.92203.36↑$0.44 (0.22%)202.41204.00155.08K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.