Vanguard Consumer Staples Index Fund ETF Shares (VDC)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
07 July 2023 - 07 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 202.64 | 204.81 | 202.28 | 204.56 | 204.56 | 75,500 |
| 03 July 2024 | 202.80 | 203.31 | 202.18 | 202.50 | 202.50 | 35,900 |
| 02 July 2024 | 202.02 | 203.06 | 201.35 | 202.93 | 202.93 | 113,800 |
| 01 July 2024 | 204.00 | 204.78 | 201.64 | 201.77 | 201.77 | 128,300 |
| 28 June 2024 | 203.92 | 204.22 | 202.59 | 203.03 | 203.03 | 71,800 |
| 28 June 2024 | 1.541 Dividend | |||||
| 27 June 2024 | 206.26 | 206.26 | 204.63 | 205.52 | 203.98 | 78,800 |
| 26 June 2024 | 205.45 | 206.56 | 205.00 | 206.15 | 204.60 | 76,800 |
| 25 June 2024 | 207.39 | 207.63 | 205.97 | 206.32 | 204.77 | 56,300 |
| 24 June 2024 | 206.17 | 208.29 | 205.96 | 207.68 | 206.12 | 80,100 |
| 21 June 2024 | 206.17 | 206.86 | 205.59 | 205.71 | 204.17 | 53,900 |
| 20 June 2024 | 205.64 | 206.65 | 205.13 | 205.45 | 203.91 | 60,000 |
| 18 June 2024 | 205.53 | 206.29 | 205.27 | 205.99 | 204.45 | 54,600 |
| 17 June 2024 | 203.20 | 206.01 | 203.00 | 205.72 | 204.18 | 71,900 |
| 14 June 2024 | 203.16 | 203.70 | 202.47 | 203.70 | 202.17 | 81,900 |
| 13 June 2024 | 203.73 | 203.86 | 202.49 | 203.62 | 202.09 | 41,300 |
| 12 June 2024 | 206.39 | 206.39 | 203.40 | 203.61 | 202.08 | 63,300 |
| 11 June 2024 | 205.21 | 205.48 | 203.96 | 205.40 | 203.86 | 61,100 |
| 10 June 2024 | 206.26 | 206.26 | 204.29 | 205.57 | 204.03 | 40,100 |
| 07 June 2024 | 207.16 | 207.60 | 206.03 | 206.11 | 204.56 | 49,900 |
| 06 June 2024 | 206.58 | 208.00 | 206.50 | 207.43 | 205.87 | 46,700 |
| 05 June 2024 | 207.06 | 207.06 | 205.37 | 206.72 | 205.17 | 109,100 |
| 04 June 2024 | 205.82 | 207.49 | 205.49 | 207.03 | 205.48 | 75,600 |
| 03 June 2024 | 205.47 | 206.78 | 204.74 | 205.93 | 204.39 | 104,400 |
| 31 May 2024 | 202.66 | 206.01 | 202.22 | 205.90 | 204.36 | 44,500 |
| 30 May 2024 | 202.68 | 203.19 | 202.47 | 202.64 | 201.12 | 53,200 |
| 29 May 2024 | 202.98 | 203.16 | 202.27 | 202.27 | 200.75 | 58,900 |
| 28 May 2024 | 205.33 | 205.33 | 203.33 | 204.03 | 202.50 | 53,600 |
| 24 May 2024 | 206.01 | 206.51 | 205.78 | 205.83 | 204.29 | 41,500 |
| 23 May 2024 | 207.30 | 207.30 | 205.17 | 205.28 | 203.74 | 59,300 |
| 22 May 2024 | 207.15 | 208.19 | 206.98 | 207.54 | 205.98 | 62,400 |
| 21 May 2024 | 207.82 | 208.40 | 207.32 | 208.27 | 206.71 | 47,300 |
| 20 May 2024 | 208.50 | 208.50 | 207.00 | 207.31 | 205.76 | 71,200 |
| 17 May 2024 | 209.07 | 209.07 | 208.34 | 208.49 | 206.93 | 72,500 |
| 16 May 2024 | 208.12 | 209.70 | 207.79 | 209.07 | 207.50 | 123,200 |
| 15 May 2024 | 206.43 | 206.81 | 206.33 | 206.43 | 204.88 | 62,700 |
| 14 May 2024 | 207.07 | 207.07 | 205.53 | 206.34 | 204.79 | 164,300 |
| 13 May 2024 | 207.57 | 208.20 | 206.43 | 206.68 | 205.13 | 169,000 |
| 10 May 2024 | 206.02 | 207.19 | 205.90 | 207.12 | 205.57 | 155,900 |
| 09 May 2024 | 204.18 | 205.96 | 203.94 | 205.87 | 204.33 | 99,100 |
| 08 May 2024 | 204.54 | 204.80 | 203.72 | 203.94 | 202.41 | 77,400 |
| 07 May 2024 | 203.25 | 204.75 | 203.25 | 204.58 | 203.05 | 232,100 |
| 06 May 2024 | 202.77 | 202.99 | 201.30 | 202.39 | 200.87 | 87,400 |
| 03 May 2024 | 201.91 | 202.49 | 200.65 | 202.31 | 200.79 | 79,300 |
| 02 May 2024 | 200.34 | 202.25 | 199.91 | 201.66 | 200.15 | 96,600 |
| 01 May 2024 | 200.44 | 201.18 | 198.89 | 199.64 | 198.14 | 218,700 |
| 30 Apr 2024 | 201.63 | 201.63 | 200.56 | 200.80 | 199.29 | 54,300 |
| 29 Apr 2024 | 201.41 | 201.95 | 200.82 | 201.89 | 200.38 | 51,100 |
| 26 Apr 2024 | 200.79 | 202.33 | 200.79 | 201.20 | 199.69 | 59,500 |
| 25 Apr 2024 | 202.47 | 203.20 | 201.05 | 201.54 | 200.03 | 71,300 |
| 24 Apr 2024 | 199.25 | 202.42 | 198.62 | 202.15 | 200.63 | 95,000 |
| 23 Apr 2024 | 200.20 | 200.82 | 199.98 | 200.62 | 199.12 | 190,600 |
| 22 Apr 2024 | 198.69 | 200.58 | 197.90 | 200.19 | 198.69 | 82,300 |
| 19 Apr 2024 | 196.11 | 198.34 | 196.00 | 198.19 | 196.70 | 156,900 |
| 18 Apr 2024 | 195.85 | 196.60 | 195.69 | 196.26 | 194.79 | 90,000 |
| 17 Apr 2024 | 195.87 | 196.20 | 194.62 | 195.34 | 193.88 | 72,800 |
| 16 Apr 2024 | 194.99 | 195.42 | 194.38 | 194.95 | 193.49 | 107,900 |
| 15 Apr 2024 | 196.68 | 197.15 | 194.40 | 194.57 | 193.11 | 129,200 |
| 12 Apr 2024 | 196.98 | 197.29 | 195.30 | 195.54 | 194.07 | 116,000 |
| 11 Apr 2024 | 199.04 | 199.04 | 197.10 | 197.59 | 196.11 | 50,200 |
| 10 Apr 2024 | 197.65 | 198.50 | 197.04 | 198.33 | 196.84 | 88,600 |
| 09 Apr 2024 | 198.75 | 199.36 | 197.91 | 199.36 | 197.87 | 93,300 |
| 08 Apr 2024 | 198.31 | 199.03 | 198.07 | 198.37 | 196.88 | 66,000 |
| 05 Apr 2024 | 198.05 | 198.90 | 197.52 | 198.52 | 197.03 | 61,700 |
| 04 Apr 2024 | 199.61 | 200.12 | 197.82 | 198.14 | 196.65 | 113,100 |
| 03 Apr 2024 | 200.93 | 200.93 | 198.66 | 199.02 | 197.53 | 74,200 |
| 02 Apr 2024 | 202.17 | 202.47 | 200.93 | 201.22 | 199.71 | 59,700 |
| 01 Apr 2024 | 204.14 | 204.30 | 202.43 | 202.43 | 200.91 | 99,400 |
| 28 Mar 2024 | 204.42 | 204.77 | 204.00 | 204.14 | 202.61 | 91,500 |
| 27 Mar 2024 | 202.85 | 203.87 | 202.85 | 203.87 | 202.34 | 96,700 |
| 26 Mar 2024 | 202.12 | 202.41 | 201.79 | 201.87 | 200.36 | 67,800 |
| 25 Mar 2024 | 202.27 | 202.82 | 201.43 | 201.63 | 200.12 | 78,400 |
| 22 Mar 2024 | 203.41 | 203.41 | 202.31 | 202.33 | 200.81 | 65,200 |
| 22 Mar 2024 | 0.862 Dividend | |||||
| 21 Mar 2024 | 203.88 | 204.80 | 203.43 | 204.02 | 201.63 | 112,900 |
| 20 Mar 2024 | 203.21 | 203.92 | 202.82 | 203.92 | 201.54 | 67,400 |
| 19 Mar 2024 | 202.33 | 203.10 | 202.33 | 203.01 | 200.64 | 95,600 |
| 18 Mar 2024 | 201.17 | 203.00 | 201.17 | 202.28 | 199.92 | 72,100 |
| 15 Mar 2024 | 200.53 | 201.27 | 200.22 | 201.01 | 198.66 | 86,900 |
| 14 Mar 2024 | 202.85 | 203.04 | 200.39 | 201.08 | 198.73 | 83,100 |
| 13 Mar 2024 | 201.99 | 202.90 | 201.99 | 202.73 | 200.36 | 66,000 |
| 12 Mar 2024 | 201.34 | 202.61 | 201.19 | 202.12 | 199.76 | 68,400 |
| 11 Mar 2024 | 200.26 | 201.35 | 199.91 | 200.89 | 198.54 | 76,900 |
| 08 Mar 2024 | 200.33 | 200.63 | 199.63 | 200.01 | 197.67 | 268,400 |
| 07 Mar 2024 | 201.01 | 201.67 | 200.92 | 201.49 | 199.13 | 185,100 |
| 06 Mar 2024 | 199.58 | 200.67 | 199.58 | 200.24 | 197.90 | 95,300 |
| 05 Mar 2024 | 199.34 | 200.18 | 198.52 | 198.96 | 196.63 | 104,900 |
| 04 Mar 2024 | 197.63 | 198.69 | 197.63 | 198.36 | 196.04 | 99,500 |
| 01 Mar 2024 | 198.02 | 198.50 | 197.14 | 198.26 | 195.94 | 85,400 |
| 29 Feb 2024 | 198.81 | 199.33 | 197.81 | 198.32 | 196.00 | 332,700 |
| 28 Feb 2024 | 198.01 | 198.50 | 197.58 | 198.39 | 196.07 | 80,100 |
| 27 Feb 2024 | 197.98 | 198.17 | 197.57 | 198.04 | 195.72 | 70,700 |
| 26 Feb 2024 | 198.47 | 198.56 | 197.73 | 198.01 | 195.69 | 92,000 |
| 23 Feb 2024 | 197.69 | 199.16 | 197.46 | 198.25 | 195.93 | 81,000 |
| 22 Feb 2024 | 196.16 | 197.69 | 195.51 | 197.44 | 195.13 | 82,800 |
| 21 Feb 2024 | 196.79 | 197.28 | 195.98 | 196.81 | 194.51 | 113,500 |
| 20 Feb 2024 | 195.72 | 197.58 | 195.72 | 196.40 | 194.10 | 129,600 |
| 16 Feb 2024 | 194.05 | 195.37 | 193.37 | 194.47 | 192.20 | 133,100 |
| 15 Feb 2024 | 193.60 | 194.54 | 193.41 | 194.31 | 192.04 | 84,000 |
| 14 Feb 2024 | 193.10 | 193.10 | 191.94 | 192.93 | 190.67 | 824,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.