Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vanguard Consumer Staples ETF (NY: VDC )

221.15 -2.58 (-1.15%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 223.77 223.77 221.15 221.15 69,237 -2.58(-1.15%)
Feb 13, 2025 221.81 223.97 221.46 223.73 75,911 +2.27(+1.03%)
Feb 12, 2025 219.28 221.57 219.28 221.46 73,310 +0.41(+0.19%)
Feb 11, 2025 219.67 221.05 218.79 221.05 84,758 +2.09(+0.95%)
Feb 10, 2025 218.08 219.05 216.98 218.96 104,819 +1.30(+0.60%)
Feb 07, 2025 218.40 218.63 217.40 217.66 76,845 -0.70(-0.32%)
Feb 06, 2025 219.57 219.57 217.61 218.36 74,927 +1.37(+0.63%)
Feb 05, 2025 215.49 217.10 214.59 216.99 69,124 +1.63(+0.76%)
Feb 04, 2025 216.08 216.08 214.40 215.36 81,788 -1.02(-0.47%)
Feb 03, 2025 213.30 216.82 213.07 216.38 162,351 +1.05(+0.49%)
Jan 31, 2025 215.45 216.65 215.01 215.33 67,586 -1.58(-0.73%)
Jan 30, 2025 215.89 217.41 215.72 216.91 71,560 +2.31(+1.08%)
Jan 29, 2025 214.37 215.60 214.37 214.60 65,396 +0.61(+0.29%)
Jan 28, 2025 216.67 217.33 213.99 213.99 101,925 -3.05(-1.41%)
Jan 27, 2025 212.90 217.32 212.90 217.04 131,997 +5.43(+2.57%)
Jan 24, 2025 210.67 211.62 210.38 211.61 109,193 +0.82(+0.39%)
Jan 23, 2025 209.64 210.79 208.70 210.79 103,930 +1.07(+0.51%)
Jan 22, 2025 211.75 211.75 209.68 209.72 151,454 -0.94(-0.45%)
Jan 21, 2025 209.94 211.44 209.88 210.66 163,813 +1.23(+0.59%)
Jan 17, 2025 208.62 209.91 208.62 209.43 122,282 +1.43(+0.69%)
Jan 16, 2025 206.49 208.36 205.75 208.00 138,371 +1.46(+0.71%)
Jan 15, 2025 208.22 208.81 206.43 206.54 508,839 -0.44(-0.21%)
Jan 14, 2025 207.17 207.52 206.08 206.98 93,312 +0.16(+0.08%)
Jan 13, 2025 206.68 207.41 205.96 206.82 127,157 +0.14(+0.07%)
Jan 10, 2025 208.35 208.91 206.53 206.68 115,113 -2.38(-1.14%)
Jan 08, 2025 208.25 209.23 207.14 209.06 97,066 +0.82(+0.39%)
Jan 07, 2025 209.59 210.43 208.00 208.24 149,139 -0.79(-0.38%)
Jan 06, 2025 211.06 211.36 208.72 209.03 170,491 -2.11(-1.00%)
Jan 03, 2025 211.29 211.93 210.15 211.14 73,119 +0.34(+0.16%)
Jan 02, 2025 211.84 212.77 210.08 210.80 118,253 -0.58(-0.27%)
Dec 31, 2024 211.38 0 +0.42(+0.20%)
Dec 30, 2024 212.33 212.33 210.33 210.96 90,329 -2.82(-1.32%)
Dec 27, 2024 213.87 214.69 212.71 213.78 82,802 -1.15(-0.54%)
Dec 26, 2024 213.98 215.02 213.98 214.93 51,092 +0.61(+0.28%)
Dec 24, 2024 212.45 214.51 212.45 214.32 57,280 +1.77(+0.83%)
Dec 23, 2024 213.20 213.45 210.68 212.55 121,332 -1.28(-0.60%)
Dec 20, 2024 213.39 215.50 212.72 213.83 150,961 +0.04(+0.02%)
Dec 19, 2024 215.59 215.99 213.79 213.79 121,055 -1.17(-0.54%)
Dec 18, 2024 218.00 218.42 214.96 214.96 116,239 -3.79(-1.73%)
Dec 17, 2024 218.92 219.63 218.31 218.75 107,522 -0.82(-0.37%)
Dec 16, 2024 220.02 221.35 219.10 219.57 118,750 -0.62(-0.28%)
Dec 13, 2024 219.98 221.18 218.95 220.19 47,737 -0.30(-0.14%)
Dec 12, 2024 221.33 221.49 220.22 220.48 70,442 +0.34(+0.15%)
Dec 11, 2024 221.79 222.56 220.02 220.15 106,592 -1.15(-0.52%)
Dec 10, 2024 219.91 221.78 219.58 221.30 71,180 +1.22(+0.56%)
Dec 09, 2024 221.37 221.56 219.82 220.08 56,240 -1.03(-0.47%)
Dec 06, 2024 222.26 223.17 221.09 221.11 62,823 -0.82(-0.37%)
Dec 05, 2024 221.63 222.25 220.87 221.94 65,943 +0.71(+0.32%)
Dec 04, 2024 220.85 221.23 220.10 221.23 64,503 -0.27(-0.12%)
Dec 03, 2024 222.31 222.31 220.97 221.50 48,330 -0.70(-0.31%)
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 following
Privacy Policy and Terms and Conditions.