Vanguard Consumer Staples... (VDC)
AMEX: VDC
· Real-Time Price · USD
217.54
-2.02 (-0.92%)
At close: Sep 18, 2025, 3:59 PM
217.52
-0.01%
After-hours: Sep 18, 2025, 04:19 PM EDT
VDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 218.61 | 220.74 | 218.61 | 219.56 | 219.56 | 0.77% | 90,293 |
| Sep 16, 2025 | 217.59 | 218.37 | 217.01 | 217.89 | 217.89 | 0.28% | 62,454 |
| Sep 15, 2025 | 219.27 | 219.43 | 217.28 | 217.28 | 217.28 | -0.99% | 336,521 |
| Sep 12, 2025 | 219.71 | 220.18 | 219.13 | 219.45 | 219.45 | -0.28% | 68,324 |
| Sep 11, 2025 | 218.30 | 220.40 | 218.30 | 220.07 | 220.07 | 0.97% | 110,532 |
| Sep 10, 2025 | 219.41 | 219.74 | 217.00 | 217.96 | 217.96 | -1.11% | 264,833 |
| Sep 9, 2025 | 219.37 | 220.50 | 219.19 | 220.41 | 220.41 | 0.26% | 117,826 |
| Sep 8, 2025 | 220.29 | 220.29 | 218.59 | 219.84 | 219.84 | -0.23% | 66,600 |
| Sep 5, 2025 | 219.68 | 221.08 | 219.07 | 220.35 | 220.35 | 0.30% | 91,800 |
| Sep 4, 2025 | 219.94 | 220.58 | 219.23 | 219.69 | 219.69 | 0.20% | 97,806 |
| Sep 3, 2025 | 218.24 | 219.25 | 217.54 | 219.25 | 219.25 | 0.03% | 79,800 |
| Sep 2, 2025 | 219.13 | 220.00 | 218.15 | 219.18 | 219.18 | 0.04% | 132,430 |
| Aug 29, 2025 | 218.14 | 219.21 | 218.02 | 219.09 | 219.09 | 0.63% | 91,300 |
| Aug 28, 2025 | 219.08 | 219.08 | 217.16 | 217.72 | 217.72 | -0.54% | 104,200 |
| Aug 27, 2025 | 217.81 | 219.13 | 217.81 | 218.91 | 218.91 | 0.35% | 58,515 |
| Aug 26, 2025 | 219.09 | 219.09 | 217.61 | 218.14 | 218.14 | -0.52% | 76,341 |
| Aug 25, 2025 | 222.00 | 222.20 | 219.07 | 219.28 | 219.28 | -1.53% | 79,100 |
| Aug 22, 2025 | 223.42 | 224.64 | 222.19 | 222.69 | 222.69 | 0.00% | 107,200 |
| Aug 21, 2025 | 223.47 | 223.49 | 221.90 | 222.69 | 222.69 | -1.14% | 92,307 |
| Aug 20, 2025 | 223.72 | 226.73 | 223.72 | 225.25 | 225.25 | 0.68% | 70,300 |