Vanguard Consumer Staples Index Fund ETF Shares (VDC) Historical Stock Data
204.58 ↑2.19 (1.08%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VDC is down -0.02% a day on average. There have been 15 days where Vanguard Consumer Staples Index Fund ETF Shares closed green and 15 days where VDC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 198.05 | 198.52 | ↑$0.47 (0.24%) | 197.52 | 198.90 | 61.70K |
| 2024-04-04 | 199.61 | 198.14 | ↓$1.47 (-0.74%) | 197.82 | 200.12 | 113.13K |
| 2024-04-03 | 200.93 | 199.02 | ↓$1.91 (-0.95%) | 198.66 | 200.93 | 74.17K |
| 2024-04-02 | 202.17 | 201.22 | ↓$0.95 (-0.47%) | 200.93 | 202.47 | 59.74K |
| 2024-04-01 | 204.14 | 202.43 | ↓$1.71 (-0.84%) | 202.43 | 204.30 | 99.38K |
| 2024-03-28 | 204.42 | 204.14 | ↓$0.28 (-0.14%) | 204.00 | 204.71 | 91.48K |
| 2024-03-27 | 202.85 | 203.87 | ↑$1.02 (0.50%) | 202.85 | 203.87 | 96.66K |
| 2024-03-26 | 202.12 | 201.87 | ↓$0.25 (-0.12%) | 201.81 | 202.41 | 67.82K |
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????