Vanguard Consumer Staples ETF (NY:VDC)

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	223.95	226.93	223.26	226.93	132,382	+3.07(+1.37%)
Jan 29, 2026	223.98	225.28	223.48	223.86	177,220	-0.08(-0.04%)
Jan 28, 2026	225.47	226.43	223.04	223.94	166,973	-2.11(-0.93%)
Jan 27, 2026	225.09	226.16	224.09	226.05	140,486	+0.80(+0.36%)
Jan 26, 2026	225.84	226.65	224.71	225.25	143,774	-0.31(-0.14%)
Jan 23, 2026	224.44	225.64	224.44	225.56	149,885	+1.36(+0.61%)
Jan 22, 2026	224.27	225.06	223.88	224.20	143,570	-0.38(-0.17%)
Jan 21, 2026	223.35	224.93	222.42	224.58	146,149	+0.84(+0.38%)
Jan 20, 2026	222.77	224.12	221.42	223.74	213,759	+0.38(+0.17%)
Jan 16, 2026	223.06	223.52	221.97	223.36	224,768	-0.20(-0.09%)
Jan 15, 2026	222.98	223.94	222.49	223.56	402,835	+0.23(+0.10%)
Jan 14, 2026	220.50	223.53	220.50	223.33	213,446	+2.71(+1.23%)
Jan 13, 2026	218.38	220.78	218.38	220.62	173,285	+2.15(+0.98%)
Jan 12, 2026	216.39	218.74	215.86	218.47	239,047	+2.79(+1.29%)
Jan 09, 2026	213.41	215.82	213.41	215.68	119,161	+2.26(+1.06%)
Jan 08, 2026	208.84	214.22	208.66	213.42	104,876	+4.69(+2.25%)
Jan 07, 2026	211.12	211.12	208.73	208.73	168,460	-2.04(-0.97%)
Jan 06, 2026	210.35	211.34	210.00	210.77	202,192	+0.50(+0.24%)
Jan 05, 2026	210.83	211.09	209.04	210.27	279,234	-0.63(-0.30%)
Jan 02, 2026	211.11	211.73	210.04	210.90	187,338	-0.34(-0.16%)
Dec 31, 2025	212.00	212.25	211.14	211.24	107,075	-1.11(-0.52%)
Dec 30, 2025	212.33	212.90	212.21	212.35	107,072	-0.58(-0.27%)
Dec 29, 2025	212.68	213.34	212.54	212.93	170,983	+0.04(+0.02%)
Dec 26, 2025	212.48	213.34	212.28	212.89	101,223	+0.28(+0.13%)
Dec 24, 2025	211.21	212.78	211.21	212.61	57,686	+1.56(+0.74%)
Dec 23, 2025	211.87	211.87	210.85	211.05	133,688	-1.06(-0.50%)
Dec 22, 2025	212.61	213.11	211.74	212.11	160,933	-0.83(-0.39%)
Dec 19, 2025	213.90	213.90	212.88	212.94	202,304	-1.11(-0.52%)
Dec 18, 2025	214.72	215.69	213.93	214.05	171,376	-1.46(-0.68%)
Dec 17, 2025	214.73	216.04	214.73	215.51	107,244	-0.26(-0.12%)
Dec 16, 2025	216.94	217.25	215.27	215.77	88,453	-0.97(-0.45%)
Dec 15, 2025	216.66	217.54	215.84	216.74	118,872	+0.46(+0.21%)
Dec 12, 2025	214.89	216.28	214.62	216.28	104,126	+1.66(+0.77%)
Dec 11, 2025	213.26	214.88	213.26	214.62	95,999	+1.86(+0.87%)
Dec 10, 2025	213.10	213.62	212.18	212.76	117,494	+0.09(+0.04%)
Dec 09, 2025	212.31	213.03	211.74	212.67	129,288	+0.72(+0.34%)
Dec 08, 2025	213.59	213.59	211.85	211.95	125,742	-1.90(-0.89%)
Dec 05, 2025	214.09	215.28	213.73	213.85	103,010	-0.37(-0.17%)
Dec 04, 2025	215.02	215.22	212.96	214.22	146,422	-1.16(-0.54%)
Dec 03, 2025	215.11	216.75	215.11	215.38	138,314	+0.51(+0.24%)
Dec 02, 2025	215.48	215.48	213.14	214.87	281,665	-1.10(-0.51%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.