Get the Stockscreener App
207.12
0.61%
+1.25
After Hours:
208.00
0.88
+0.42%
Vanguard Consumer Staples ETF Stock (VDC) Price History
The historical daily chart and data for Vanguard Consumer Staples ETF stock (VDC), show that the latest closing stock price as of May 10, 2024, is $207.12.
- Vanguard Consumer Staples ETF all-time high stock price is $210.13, occurred on April 21, 2022.
- The lowest Vanguard Consumer Staples ETF stock price recorded was $84.62 on August 24, 2015. Since then, Vanguard Consumer Staples ETF's stock price has risen over 144.76% to $207.12 now.
- The 52-week high stock price for VDC is $207.19, representing a 0.03% increase from the current share price, occurred on May 10, 2024.
- The 52-week low stock price for VDC is $172.75, indicating a -16.59% decrease from the current share price, occurred on October 06, 2023.
- The closing price of Vanguard Consumer Staples ETF (VDC) stock in the beginning of 2023 was $199.97. The stock closed the year at $191.57, a loss of over -4.20% for the year.
The table below shows more information about VDC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 10, 2024 | $207.2 | $205.9 | $1.29 | 155,552.0 | +0.61% |
| May 09, 2024 | $206.0 | $203.9 | $2.02 | 99,123.0 | +0.95% |
| May 08, 2024 | $204.8 | $203.7 | $1.08 | 77,282.0 | -0.31% |
| May 07, 2024 | $204.8 | $203.2 | $1.50 | 232,046.0 | +1.08% |
| May 06, 2024 | $203.0 | $201.3 | $1.69 | 87,365.0 | +0.04% |
| May 03, 2024 | $202.5 | $200.7 | $1.84 | 79,217.0 | +0.32% |
| May 02, 2024 | $202.2 | $199.9 | $2.34 | 96,638.0 | +1.01% |
| May 01, 2024 | $201.2 | $198.9 | $2.29 | 218,659.0 | -0.58% |
| Apr 30, 2024 | $201.6 | $200.6 | $1.07 | 54,158.0 | -0.54% |
| Apr 29, 2024 | $201.9 | $200.8 | $1.12 | 51,043.0 | +0.34% |
| Apr 26, 2024 | $202.3 | $200.8 | $1.54 | 59,332.0 | -0.17% |
| Apr 25, 2024 | $203.2 | $201.1 | $2.15 | 71,254.0 | -0.30% |
| Apr 24, 2024 | $202.4 | $198.6 | $3.80 | 94,925.0 | +0.76% |
| Apr 23, 2024 | $200.8 | $200.0 | $0.841 | 190,622.0 | +0.21% |
| Apr 22, 2024 | $200.6 | $197.9 | $2.68 | 82,178.0 | +1.01% |
| Apr 19, 2024 | $198.3 | $196.0 | $2.34 | 156,751.0 | +0.98% |
| Apr 18, 2024 | $196.6 | $195.7 | $0.91 | 90,022.0 | +0.47% |
| Apr 17, 2024 | $196.2 | $194.6 | $1.58 | 72,790.0 | +0.20% |
| Apr 16, 2024 | $195.4 | $194.4 | $1.04 | 107,881.0 | +0.20% |
| Apr 15, 2024 | $197.2 | $194.4 | $2.75 | 129,125.0 | -0.50% |
| Apr 12, 2024 | $197.3 | $195.3 | $1.99 | 115,796.0 | -1.04% |
| Apr 11, 2024 | $199.0 | $197.1 | $1.94 | 50,131.0 | -0.37% |
Vanguard Consumer Staples ETF Stock (VDC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vanguard Consumer Staples ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VDC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vanguard Consumer Staples ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vanguard Consumer Staples ETF Stock (VDC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $207.2 | $198.9 | $8.30 | 1,201,434.0 | +3.15% |
| Apr, 2024 | $204.3 | $194.4 | $9.92 | 1,981,344.0 | -1.64% |
| Mar, 2024 | $204.8 | $197.1 | $7.66 | 1,959,004.0 | +2.93% |
| Feb, 2024 | $199.3 | $191.9 | $7.41 | 3,741,895.0 | +2.88% |
| Jan, 2024 | $194.8 | $189.6 | $5.26 | 3,629,947.0 | +0.94% |
Vanguard Consumer Staples ETF Stock (VDC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $192.6 | $185.9 | $6.73 | 2,508,563.0 | +2.39% |
| Nov, 2023 | $186.8 | $178.4 | $8.48 | 2,797,436.0 | +3.91% |
| Oct, 2023 | $182.2 | $172.8 | $9.44 | 4,874,316.0 | -1.74% |
| Sep, 2023 | $193.2 | $181.7 | $11.51 | 2,307,967.0 | -5.09% |
| Aug, 2023 | $199.7 | $189.8 | $9.86 | 2,618,197.0 | -3.19% |
| Jul, 2023 | $200.3 | $192.0 | $8.35 | 3,666,243.0 | +2.24% |
| Jun, 2023 | $196.5 | $189.0 | $7.46 | 2,868,923.0 | +2.56% |
| May, 2023 | $201.7 | $188.7 | $12.96 | 2,529,615.0 | -5.45% |
| Apr, 2023 | $200.7 | $193.2 | $7.49 | 1,661,938.0 | +3.62% |
| Mar, 2023 | $193.7 | $183.4 | $10.30 | 2,617,519.0 | +3.49% |
| Feb, 2023 | $193.8 | $187.0 | $6.77 | 2,094,946.0 | -2.23% |
| Jan, 2023 | $196.2 | $185.6 | $10.57 | 3,050,456.0 | -0.16% |
Vanguard Consumer Staples ETF Stock (VDC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $199.7 | $189.7 | $10.05 | 2,549,907.0 | -4.02% |
| Nov, 2022 | $199.6 | $182.5 | $17.11 | 3,501,096.0 | +6.19% |
| Oct, 2022 | $189.3 | $170.8 | $18.47 | 3,827,388.0 | +9.41% |
| Sep, 2022 | $192.1 | $171.7 | $20.42 | 4,753,120.0 | -8.96% |
| Aug, 2022 | $199.6 | $188.7 | $10.96 | 2,454,908.0 | -1.56% |
| Jul, 2022 | $193.2 | $184.1 | $9.08 | 3,971,420.0 | +3.43% |
| Jun, 2022 | $192.0 | $175.7 | $16.34 | 3,893,219.0 | -3.26% |
| May, 2022 | $201.8 | $178.8 | $23.07 | 8,085,440.0 | -4.26% |
| Apr, 2022 | $210.1 | $196.1 | $14.03 | 4,207,427.0 | +2.14% |
| Mar, 2022 | $197.8 | $185.0 | $12.77 | 4,484,371.0 | +1.09% |
| Feb, 2022 | $198.5 | $186.5 | $11.96 | 3,818,871.0 | -1.00% |
| Jan, 2022 | $202.5 | $189.9 | $12.68 | 5,853,837.0 | -2.07% |
0.28%
0.06%
Cap:
|
Volume (24h):