Indicators

Markets:

News

Vanguard Consumer Staples ETF (NY:VDC)

223.78 -2.74 (-1.21%)

Streaming Delayed Price Updated: 2:38 PM EDT, Apr 13, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 10, 2026	229.37	229.37	225.89	226.52	75,214	-3.11(-1.35%)
Apr 09, 2026	226.52	230.16	226.38	229.63	97,193	+1.95(+0.86%)
Apr 08, 2026	223.97	227.68	223.40	227.68	183,519	+4.52(+2.03%)
Apr 07, 2026	226.42	226.42	222.74	223.16	194,513	-3.65(-1.61%)
Apr 06, 2026	224.94	226.89	224.30	226.81	137,703	+1.84(+0.82%)
Apr 02, 2026	224.01	225.09	223.00	224.97	94,558	+1.24(+0.55%)
Apr 01, 2026	224.03	224.55	222.00	223.73	269,814	-0.86(-0.38%)
Mar 31, 2026	224.80	225.29	222.48	224.59	201,304	+0.52(+0.23%)
Mar 30, 2026	223.95	225.79	223.41	224.07	160,435	+0.89(+0.40%)
Mar 27, 2026	221.88	224.42	221.41	223.18	200,849	+1.48(+0.67%)
Mar 26, 2026	222.74	224.45	221.58	221.70	518,263	-0.95(-0.43%)
Mar 25, 2026	222.35	222.85	220.13	222.65	123,156	+1.34(+0.61%)
Mar 24, 2026	220.63	223.89	220.31	221.31	116,507	-1.13(-0.51%)
Mar 23, 2026	224.14	224.14	222.23	222.44	129,682	+0.90(+0.41%)
Mar 20, 2026	223.80	224.41	221.06	221.54	176,722	-2.14(-0.96%)
Mar 19, 2026	225.16	225.99	223.15	223.68	181,301	-1.64(-0.73%)
Mar 18, 2026	229.14	229.14	225.18	225.32	135,415	-5.49(-2.38%)
Mar 17, 2026	232.62	233.35	230.68	230.81	118,387	-0.85(-0.37%)
Mar 16, 2026	232.58	233.03	231.24	231.66	145,403	+0.28(+0.12%)
Mar 13, 2026	231.10	232.15	230.95	231.38	133,880	+1.25(+0.54%)
Mar 12, 2026	228.76	231.60	228.34	230.13	153,842	-0.40(-0.17%)
Mar 11, 2026	232.87	232.87	229.49	230.53	279,108	-2.63(-1.13%)
Mar 10, 2026	232.98	235.00	231.50	233.16	574,713	-0.26(-0.11%)
Mar 09, 2026	231.90	233.65	229.93	233.42	133,678	+0.63(+0.27%)
Mar 06, 2026	230.56	232.97	229.87	232.79	183,827	+0.68(+0.29%)
Mar 05, 2026	234.98	234.98	231.13	232.11	279,734	-5.02(-2.12%)
Mar 04, 2026	238.52	239.04	236.12	237.13	186,327	-1.50(-0.63%)
Mar 03, 2026	239.52	240.08	236.65	238.63	303,685	-2.28(-0.95%)
Mar 02, 2026	243.01	243.32	240.82	240.91	196,678	-3.28(-1.34%)
Feb 27, 2026	241.40	244.33	241.40	244.19	179,177	+3.30(+1.37%)
Feb 26, 2026	242.04	243.25	240.30	240.89	143,665	-0.40(-0.17%)
Feb 25, 2026	242.21	242.23	239.49	241.29	161,091	-1.81(-0.74%)
Feb 24, 2026	240.96	243.13	240.36	243.10	193,173	+2.09(+0.87%)
Feb 23, 2026	237.83	241.46	237.72	241.01	154,615	+2.81(+1.18%)
Feb 20, 2026	237.16	238.21	236.25	238.20	146,532	+0.57(+0.24%)
Feb 19, 2026	238.93	240.42	237.00	237.63	177,805	-0.75(-0.31%)
Feb 18, 2026	238.87	239.98	237.74	238.38	167,722	-0.98(-0.41%)
Feb 17, 2026	242.96	243.94	238.09	239.36	188,960	-3.27(-1.35%)
Feb 13, 2026	241.52	244.00	240.46	242.63	241,168	+0.77(+0.32%)
Feb 12, 2026	239.07	243.75	239.07	241.86	276,750	+3.04(+1.27%)
Feb 11, 2026	235.75	239.87	235.17	238.82	149,985	+3.01(+1.28%)
Feb 10, 2026	236.85	238.05	235.57	235.81	169,444	-1.55(-0.65%)
Feb 09, 2026	239.20	239.87	236.13	237.36	200,779	-1.96(-0.82%)
Feb 06, 2026	236.15	239.68	236.15	239.32	177,074	+3.19(+1.35%)
Feb 05, 2026	237.93	238.16	235.45	236.13	228,856	+0.11(+0.05%)
Feb 04, 2026	234.50	237.19	234.50	236.02	267,181	+2.38(+1.02%)
Feb 03, 2026	229.44	234.91	229.44	233.64	234,828	+3.59(+1.56%)

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.

© 2025 FinancialContent. All rights reserved.