Vanguard Consumer Staples... (VDC)
AMEX: VDC
· Real-Time Price · USD
212.87
0.35 (0.16%)
At close: Oct 03, 2025, 3:59 PM
211.37
-0.70%
After-hours: Oct 03, 2025, 07:36 PM EDT
VDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 212.32 | 213.62 | 212.32 | 212.84 | 212.84 | 0.15% | 95,709 |
| Oct 2, 2025 | 212.44 | 212.84 | 211.77 | 212.52 | 212.52 | -0.34% | 139,948 |
| Oct 1, 2025 | 213.40 | 213.53 | 212.06 | 213.25 | 213.25 | -0.22% | 129,200 |
| Sep 30, 2025 | 212.96 | 214.18 | 212.71 | 213.73 | 213.73 | 0.28% | 79,727 |
| Sep 29, 2025 | 212.94 | 213.14 | 211.63 | 213.14 | 213.14 | 0.18% | 160,200 |
| Sep 26, 2025 | 212.37 | 212.88 | 211.50 | 212.75 | 212.75 | 0.05% | 176,800 |
| Sep 25, 2025 | 214.96 | 215.00 | 212.50 | 212.64 | 212.64 | -0.69% | 159,100 |
| Sep 24, 2025 | 213.88 | 214.98 | 213.88 | 214.11 | 214.11 | -0.46% | 104,301 |
| Sep 23, 2025 | 214.66 | 215.20 | 213.50 | 215.09 | 213.96 | 0.26% | 140,978 |
| Sep 22, 2025 | 215.98 | 216.03 | 214.34 | 214.53 | 213.40 | -0.93% | 197,056 |
| Sep 19, 2025 | 217.93 | 217.93 | 216.50 | 216.54 | 215.40 | -0.45% | 77,605 |
| Sep 18, 2025 | 217.97 | 218.84 | 217.48 | 217.51 | 216.37 | -0.93% | 132,700 |
| Sep 17, 2025 | 218.61 | 220.74 | 218.61 | 219.56 | 218.41 | 0.77% | 90,400 |
| Sep 16, 2025 | 217.59 | 218.37 | 217.01 | 217.89 | 216.74 | 0.28% | 62,454 |
| Sep 15, 2025 | 219.27 | 219.43 | 217.28 | 217.28 | 216.14 | -0.99% | 336,521 |
| Sep 12, 2025 | 219.71 | 220.18 | 219.13 | 219.45 | 218.30 | -0.28% | 68,324 |
| Sep 11, 2025 | 218.30 | 220.40 | 218.30 | 220.07 | 218.91 | 0.97% | 110,532 |
| Sep 10, 2025 | 219.41 | 219.74 | 217.00 | 217.96 | 216.81 | -1.11% | 264,833 |
| Sep 9, 2025 | 219.37 | 220.50 | 219.19 | 220.41 | 219.25 | 0.26% | 117,826 |
| Sep 8, 2025 | 220.29 | 220.29 | 218.59 | 219.84 | 218.68 | -0.23% | 66,600 |
Page 1 of 136