Free Trial

Vanguard Consumer Staples ETF (VDC) Chart & Stock Price History

→ Bill Clinton Backing Biden Replacement??? (From The Freeport Society) (Ad)
Free VDC Stock Alerts
$207.12
+1.25 (+0.61%)
(As of 05/10/2024 08:55 PM ET)
Compare
Stock AnalysisChartDividendHeadlinesHoldingsOwnershipRatings

Vanguard Consumer Staples ETF Stock Price Performance

5 Day
Performance
+1.56%
1 Month
Performance
+5.92%
3 Month
Performance
+7.29%
6 Month
Performance
+13.25%
Year-To-Date
Performance
+8.46%
1 Year
Performance
+3.75%
Receive VDC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Vanguard Consumer Staples ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

VDC Stock Chart for Monday, May, 13, 2024

VDC Chart by TradingView

Vanguard Consumer Staples ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$205.87$207.11
+0.60%		$207.19$205.90155,607 shs$6.72 billion
05/09/2024$203.94$205.87
+0.95%		$205.96$203.9499,125 shs$6.68 billion
05/08/2024$204.58$203.94
-0.31%		$204.80$203.7277,396 shs$6.62 billion
05/07/2024$202.42$204.58
+1.07%		$204.75$203.25232,082 shs$6.64 billion
05/06/2024$202.31$202.42
+0.05%		$202.98$201.3287,395 shs$6.57 billion
05/03/2024$201.66$202.31
+0.32%		$202.49$200.6579,317 shs$6.56 billion
05/02/2024$199.64$201.66
+1.01%		$202.25$199.9196,638 shs$6.54 billion
05/01/2024$201.00$199.64
-0.68%		$201.18$198.89218,661 shs$6.48 billion
04/30/2024$201.89$201.00
-0.44%		$201.39$200.5654,296 shs$6.52 billion
04/29/2024$201.20$201.89
+0.34%		$201.95$200.8251,145 shs$6.55 billion
04/26/2024$201.59$201.20
-0.19%		$202.33$200.7959,500 shs$6.53 billion
04/25/2024$202.15$201.59
-0.28%		$203.09$201.0571,217 shs$6.54 billion
04/24/2024$200.59$202.15
+0.78%		$202.42$198.6295,029 shs$6.56 billion
04/23/2024$200.19$200.59
+0.20%		$200.82$200.00190,622 shs$6.51 billion
04/22/2024$198.19$200.19
+1.01%		$200.58$197.9082,292 shs$6.50 billion
04/19/2024$196.26$198.29
+1.03%		$198.29$196.06156,856 shs$6.43 billion
04/18/2024$195.34$196.26
+0.47%		$196.60$195.6990,022 shs$6.37 billion
04/17/2024$194.95$195.34
+0.20%		$196.20$194.6272,792 shs$6.34 billion
04/16/2024$194.57$194.95
+0.20%		$195.42$194.38107,887 shs$6.33 billion
04/15/2024$195.54$194.57
-0.50%		$197.15$194.40129,223 shs$6.31 billion
04/12/2024$197.59$195.54
-1.04%		$197.29$195.30115,999 shs$6.93 billion
04/11/2024$198.33$197.59
-0.37%		$199.04$197.1050,158 shs$7.01 billion
04/10/2024$199.27$198.33
-0.47%		$198.50$197.0488,631 shs$7.03 billion
04/09/2024$198.28$199.27
+0.50%		$199.27$197.9193,300 shs$7.07 billion
04/08/2024$198.52$198.28
-0.12%		$199.03$198.2066,048 shs$7.03 billion
04/05/2024$198.14$198.57
+0.22%		$198.90$197.5261,697 shs$7.04 billion
04/04/2024$198.96$198.14
-0.41%		$200.12$197.82113,133 shs$7.03 billion
04/03/2024$201.22$198.96
-1.12%		$200.78$198.6674,153 shs$7.06 billion
04/02/2024$202.53$201.22
-0.65%		$202.47$200.9359,744 shs$7.14 billion
04/01/2024$204.14$202.53
-0.79%		$204.14$202.5399,383 shs$7.18 billion
03/29/2024$204.21$204.14
-0.03%		$204.77$204.0091,478 shs$7.24 billion
03/28/2024$203.87$204.21
+0.17%		$204.71$204.0091,478 shs$7.24 billion
03/27/2024$201.87$203.87
+0.99%		$203.87$202.8596,659 shs$7.23 billion
03/26/2024$201.63$201.87
+0.12%		$202.41$201.7967,806 shs$7.16 billion
03/25/2024$202.33$201.63
-0.35%		$202.82$201.4378,431 shs$7.15 billion
03/22/2024$204.12$202.33
-0.88%		$203.41$202.3165,207 shs$7.17 billion
03/21/2024$203.82$204.12
+0.15%		$204.80$203.43112,916 shs$7.24 billion
03/20/2024$203.01$203.82
+0.40%		$203.85$202.8267,368 shs$7.23 billion
03/19/2024$202.28$203.01
+0.36%		$203.10$202.3395,630 shs$7.20 billion
03/18/2024$201.01$202.28
+0.63%		$203.00$201.1766,421 shs$7.17 billion
The A.I. story nobody is telling you (Read ASAP) (Ad)

There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...

Click here to see Louis' new video for yourself.
03/15/2024$201.08$201.01
-0.03%		$201.27$200.2286,864 shs$7.13 billion
03/14/2024$202.73$201.08
-0.81%		$203.04$200.3983,121 shs$7.13 billion
03/13/2024$202.12$202.73
+0.30%		$202.90$201.9965,996 shs$7.19 billion
03/12/2024$200.89$202.12
+0.61%		$202.60$201.1968,436 shs$7.17 billion
03/11/2024$200.01$200.89
+0.44%		$201.35$199.9076,905 shs$7.12 billion
03/08/2024$201.34$200.08
-0.63%		$200.63$199.63268,374 shs$7.09 billion
03/07/2024$200.22$201.34
+0.56%		$201.67$200.92185,090 shs$7.14 billion
03/06/2024$198.96$200.22
+0.63%		$200.67$199.7295,290 shs$7.10 billion
03/05/2024$198.36$198.96
+0.30%		$200.18$198.51104,855 shs$7.06 billion
03/04/2024$198.26$198.36
+0.05%		$198.68$197.6399,518 shs$7.03 billion
03/01/2024$198.32$198.26
-0.03%		$198.50$197.1485,442 shs$7.03 billion
02/29/2024$198.32$198.32$199.33$197.81332,749 shs$7.03 billion
02/28/2024$198.04$198.32
+0.14%		$198.50$197.5880,137 shs$7.03 billion
02/27/2024$197.96$198.04
+0.04%		$198.17$197.5770,740 shs$7.02 billion
02/26/2024$198.25$197.96
-0.15%		$198.56$197.7392,028 shs$7.02 billion
02/23/2024$197.50$198.25
+0.38%		$199.16$197.4681,002 shs$7.03 billion
02/22/2024$196.81$197.50
+0.35%		$197.69$195.5182,772 shs$7.00 billion
02/21/2024$196.40$196.81
+0.21%		$197.28$195.98113,508 shs$6.98 billion
02/20/2024$194.47$196.40
+0.99%		$197.58$195.72129,583 shs$6.96 billion
02/19/2024$194.47$194.47$195.37$193.37133,400 shs$6.90 billion
02/16/2024$194.31$194.48
+0.09%		$195.37$193.37133,100 shs$6.90 billion
02/15/2024$192.93$194.31
+0.72%		$194.54$193.4183,983 shs$6.89 billion
02/14/2024$193.05$192.93
-0.06%		$193.10$191.94824,335 shs$6.84 billion
02/13/2024$195.36$193.05
-1.18%		$195.35$191.92859,580 shs$6.85 billion
02/12/2024$193.76$195.36
+0.83%		$195.36$193.23155,554 shs$6.93 billion

Related Companies:
This page (NYSEARCA:VDC) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
Bill Clinton Backing Biden Replacement???
The Freeport Society
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The Crypto 9-5 Escape Plan
Crypto 101 Media
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Charles Payne Demystifies Options
Unstoppable Prosperity
Elon’s New Device is About to Shock the World
InvestorPlace