Vanguard Consumer Staples Index Fund ETF Shares

VDC
🏛️ usa →
212.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 198.60 200.14 198.43 199.88 0.1M
2021-12-30 199.41 199.70 198.46 198.60 0.1M
2021-12-29 198.40 199.41 198.14 198.70 0.3M
2021-12-28 196.91 198.25 196.79 198.12 0.1M
2021-12-27 195.12 197.03 195.12 197.03 0.1M
2021-12-23 195.02 195.50 194.77 195.05 0.1M
2021-12-22 193.30 194.57 192.59 194.53 0.1M
2021-12-21 193.52 193.63 192.30 193.54 0.2M
2021-12-20 191.90 193.35 191.54 193.33 0.2M
2021-12-17 195.61 196.13 193.27 193.37 0.4M
2021-12-16 195.28 196.86 194.92 195.98 0.1M
2021-12-15 194.39 196.65 194.38 196.42 0.1M
2021-12-14 194.00 194.51 193.36 194.34 0.1M
2021-12-13 192.12 194.95 191.85 194.38 0.1M
2021-12-10 190.14 192.39 190.14 192.22 0.1M
2021-12-09 188.57 189.75 188.42 189.14 0.0M
2021-12-08 189.66 190.25 187.55 189.07 0.5M
2021-12-07 189.89 190.53 189.36 189.65 0.1M
2021-12-06 187.00 189.73 186.98 189.04 0.4M
2021-12-03 184.99 185.86 184.21 185.83 0.1M
2021-12-02 182.30 184.98 182.30 184.03 0.1M
2021-12-01 184.23 185.78 181.82 181.82 0.2M
2021-11-30 187.28 187.28 182.82 183.02 0.2M
2021-11-29 187.90 188.75 187.01 187.98 0.1M
2021-11-26 188.51 189.40 186.96 187.26 0.1M
2021-11-24 190.51 190.52 189.37 190.17 0.1M
2021-11-23 189.71 190.94 189.24 190.77 0.1M
2021-11-22 188.30 190.66 188.20 189.70 0.1M
2021-11-19 189.11 189.11 187.88 187.90 0.1M
2021-11-18 189.00 189.06 187.87 188.78 0.1M
2021-11-17 189.88 189.99 189.05 189.45 0.4M
2021-11-16 190.84 191.28 189.90 189.90 0.1M
2021-11-15 190.28 191.05 190.04 190.92 0.1M
2021-11-12 190.37 190.89 189.78 189.91 0.2M
2021-11-11 190.07 190.07 189.44 189.92 0.3M
2021-11-10 189.69 190.43 189.43 189.98 0.1M
2021-11-09 189.39 189.83 188.51 189.52 0.1M
2021-11-08 190.65 190.93 188.39 189.17 0.1M
2021-11-05 190.00 190.92 190.00 190.60 0.5M
2021-11-04 188.83 189.65 188.60 189.53 0.1M
2021-11-03 187.49 189.18 187.28 189.13 0.1M
2021-11-02 186.17 187.56 185.79 187.26 0.1M
2021-11-01 186.28 186.62 185.50 186.17 0.1M
2021-10-29 185.29 186.28 185.29 185.68 0.1M
2021-10-27 186.66 186.66 184.62 184.62 0.1M
2021-10-26 185.77 186.27 185.50 185.86 0.1M
2021-10-25 185.17 185.95 184.35 185.67 0.1M
2021-10-22 184.60 185.72 184.60 185.46 0.1M
2021-10-21 184.55 184.55 183.88 184.10 0.1M
2021-10-20 183.54 184.81 183.54 184.30 0.1M
2021-10-19 182.75 183.24 181.98 183.24 0.1M
2021-10-18 183.08 183.81 182.04 183.08 0.1M
2021-10-15 185.21 185.21 183.43 183.81 0.1M
2021-10-14 183.28 184.66 183.05 184.29 0.1M
2021-10-13 182.42 182.68 180.90 182.31 0.1M
2021-10-12 182.28 183.37 181.64 181.99 0.1M
2021-10-11 182.28 183.00 181.84 181.84 0.1M
2021-10-08 182.40 182.82 182.01 182.12 0.1M
2021-10-07 182.58 184.00 182.32 182.40 0.1M
2021-10-06 178.95 181.67 178.95 181.63 0.1M
2021-10-05 179.67 180.73 179.28 180.06 0.1M
2021-10-04 179.65 180.68 177.86 179.09 0.2M
2021-10-01 180.00 180.59 178.02 179.69 0.1M
2021-09-30 182.90 182.90 179.18 179.22 0.1M
2021-09-29 181.05 183.20 180.82 182.44 0.1M
2021-09-28 183.44 183.53 181.16 181.65 0.1M
2021-09-27 184.12 185.06 183.76 183.77 0.0M
2021-09-24 183.76 184.84 183.76 184.42 0.1M
2021-09-23 183.78 185.00 183.69 184.14 0.0M
2021-09-22 184.04 184.57 183.29 183.53 0.1M
2021-09-21 183.73 184.90 182.60 182.85 0.1M
2021-09-20 183.44 184.54 181.66 183.09 0.1M
2021-09-17 185.75 185.92 185.10 185.21 0.1M
2021-09-16 186.05 186.68 184.37 185.98 0.1M
2021-09-15 185.40 186.62 185.16 186.44 0.0M
2021-09-14 187.22 187.22 185.22 185.48 0.1M
2021-09-13 187.05 188.10 186.27 186.61 0.1M
2021-09-10 187.50 187.50 185.97 186.25 0.1M
2021-09-09 187.88 187.97 186.98 187.09 0.1M
2021-09-08 186.50 188.43 186.50 188.38 0.1M
2021-09-07 188.84 188.84 186.88 186.95 0.1M
2021-09-03 188.52 189.17 188.24 188.96 0.1M
2021-09-02 189.00 189.58 188.73 189.21 0.2M
2021-09-01 187.89 188.68 187.42 188.45 0.1M
2021-08-31 187.27 187.74 186.92 187.61 0.1M
2021-08-30 186.44 187.36 186.43 187.20 0.1M
2021-08-27 185.83 186.74 185.47 186.47 0.1M
2021-08-26 186.25 186.25 185.10 185.54 0.1M
2021-08-25 186.63 186.92 185.81 186.54 0.1M
2021-08-24 188.00 188.00 186.41 186.63 0.1M
2021-08-23 188.37 188.67 187.79 187.96 0.1M
2021-08-20 187.88 188.86 187.35 188.37 0.1M
2021-08-19 185.59 188.28 185.40 187.88 0.1M
2021-08-18 188.79 189.00 186.60 186.66 0.1M
2021-08-17 188.58 189.68 188.18 189.14 0.2M
2021-08-16 187.94 189.09 187.72 189.08 0.1M
2021-08-13 186.98 188.20 186.98 187.98 0.1M
2021-08-12 186.88 186.90 186.32 186.65 0.0M
2021-08-11 186.88 187.36 186.62 186.70 0.1M
2021-08-10 185.19 186.17 185.01 186.12 0.1M
2021-08-09 184.81 185.04 184.47 184.82 0.1M
2021-08-06 184.61 184.83 183.90 184.17 0.1M
2021-08-05 184.01 184.30 183.76 184.13 0.1M
2021-08-04 184.90 184.90 183.00 183.04 0.1M
2021-08-03 184.85 185.96 184.44 185.54 0.1M
2021-08-02 185.55 185.78 184.59 184.74 0.1M
2021-07-30 185.41 186.47 185.30 185.50 0.1M
2021-07-29 185.12 185.88 184.66 185.25 0.1M
2021-07-28 185.55 185.70 184.00 184.35 0.1M
2021-07-27 185.34 186.39 185.00 185.74 0.1M
2021-07-26 184.93 185.71 184.63 185.56 0.1M
2021-07-23 183.29 185.37 182.85 185.03 0.9M
2021-07-22 183.16 183.60 182.28 183.18 0.1M
2021-07-21 185.01 185.18 183.66 183.75 0.1M
2021-07-20 183.89 185.54 183.42 184.08 0.4M
2021-07-19 183.50 184.60 182.13 183.72 0.1M
2021-07-16 184.78 185.18 184.11 184.22 0.1M
2021-07-15 183.14 184.30 182.71 184.30 0.1M
2021-07-14 182.38 183.78 182.18 183.55 0.1M
2021-07-13 182.16 183.26 181.83 182.05 0.5M
2021-07-12 182.54 182.70 181.83 182.60 0.1M
2021-07-09 182.52 183.15 182.52 182.80 0.1M
2021-07-08 181.20 182.15 180.96 181.77 0.1M
2021-07-07 181.20 182.87 181.20 182.31 0.1M
2021-07-06 182.12 182.14 180.60 181.41 0.1M
2021-07-02 182.39 182.80 182.10 182.15 0.1M
2021-07-01 182.82 182.91 181.72 181.83 0.1M
2021-06-30 181.39 182.52 181.39 182.51 0.1M
2021-06-29 182.20 182.37 180.97 181.13 0.1M
2021-06-28 182.08 182.42 181.57 181.98 0.1M
2021-06-25 180.93 182.11 180.46 181.92 0.1M
2021-06-24 180.09 180.77 179.74 180.49 0.1M
2021-06-23 180.71 180.71 179.76 179.76 0.1M
2021-06-22 180.41 181.27 180.06 180.80 0.1M
2021-06-21 179.36 180.42 179.17 180.26 0.9M
2021-06-18 181.36 181.36 179.26 179.36 0.1M
2021-06-17 181.84 182.84 181.54 182.55 0.1M
2021-06-16 184.40 184.62 181.99 182.20 0.1M
2021-06-15 185.17 185.49 184.40 184.54 0.1M
2021-06-14 185.21 185.21 184.02 185.12 0.1M
2021-06-11 185.78 185.78 184.45 185.27 0.1M
2021-06-10 184.74 185.62 184.65 185.22 0.1M
2021-06-09 185.16 185.61 184.22 184.22 0.1M
2021-06-08 186.78 186.85 185.18 185.36 0.1M
2021-06-07 186.98 187.05 185.75 186.56 0.1M
2021-06-04 186.58 187.07 186.26 186.68 0.1M
2021-06-03 184.80 186.31 184.65 186.11 0.1M
2021-06-02 184.93 185.46 184.25 185.25 0.1M
2021-06-01 185.29 185.71 183.92 184.46 0.1M
2021-05-28 184.83 185.41 184.71 184.83 0.1M
2021-05-27 185.89 186.47 184.36 184.40 0.1M
2021-05-26 185.79 185.97 185.21 185.69 0.1M
2021-05-25 185.96 186.00 184.93 185.67 0.1M
2021-05-24 185.50 186.41 185.14 185.78 0.1M
2021-05-21 185.76 186.25 184.86 185.09 0.1M
2021-05-20 183.78 185.63 183.30 185.08 0.1M
2021-05-19 183.54 183.78 182.32 183.61 0.1M
2021-05-18 185.53 185.84 184.43 184.43 0.1M
2021-05-17 185.41 186.08 184.70 185.00 0.1M
2021-05-14 185.22 186.05 184.98 185.38 0.1M
2021-05-13 181.76 185.04 181.50 184.33 0.1M
2021-05-12 183.67 183.81 181.50 181.53 0.1M
2021-05-11 185.60 185.75 183.38 184.29 0.1M
2021-05-10 185.02 187.07 185.02 185.78 0.1M
2021-05-07 184.37 185.00 183.95 184.66 0.1M
2021-05-06 182.77 184.44 182.16 184.36 0.1M
2021-05-05 182.29 182.29 181.29 181.94 0.1M
2021-05-04 182.89 183.21 181.50 182.09 0.1M
2021-05-03 182.00 183.81 181.59 183.22 0.1M
2021-04-30 181.33 181.67 180.90 181.50 0.1M
2021-04-29 179.90 181.86 179.56 181.54 0.1M
2021-04-28 180.27 180.83 179.63 179.74 0.1M
2021-04-27 179.58 180.18 179.21 179.76 0.1M
2021-04-26 181.71 181.79 179.72 179.81 0.1M
2021-04-23 182.06 182.35 181.04 181.80 0.1M
2021-04-22 183.16 183.22 181.74 181.95 0.1M
2021-04-21 182.60 183.79 182.60 183.31 0.1M
2021-04-20 180.61 182.75 180.07 182.36 0.2M
2021-04-19 182.32 182.50 181.20 181.67 0.1M
2021-04-16 181.89 182.68 181.51 182.44 0.1M
2021-04-15 180.35 181.41 180.35 181.12 0.2M
2021-04-14 179.79 180.05 179.21 179.78 0.2M
2021-04-13 180.12 180.45 179.69 179.93 0.1M
2021-04-12 179.90 180.86 179.90 180.76 0.1M
2021-04-09 180.11 180.26 178.82 179.90 0.1M
2021-04-08 180.00 180.30 179.55 180.09 0.1M
2021-04-07 180.64 180.93 179.71 179.99 0.2M
2021-04-06 179.64 181.12 179.50 180.47 0.1M
2021-04-05 178.12 180.59 178.12 179.86 0.1M
2021-04-01 177.63 178.35 176.43 177.72 0.2M
2021-03-31 178.95 179.49 177.99 178.23 0.1M
2021-03-30 180.12 180.12 178.48 178.80 0.1M
2021-03-29 178.38 180.49 178.38 180.21 0.1M
2021-03-26 176.00 179.01 175.72 178.78 0.1M
2021-03-25 174.79 176.78 174.32 176.52 0.1M
2021-03-24 175.50 176.06 174.71 174.71 0.1M
2021-03-23 175.07 176.50 174.85 175.66 0.1M
2021-03-22 173.82 175.37 173.70 175.26 0.1M
2021-03-19 172.91 174.20 172.91 173.70 0.1M
2021-03-18 173.78 174.00 172.51 172.98 0.1M
2021-03-17 174.45 174.87 173.55 174.21 0.1M
2021-03-16 174.41 174.96 174.33 174.45 0.1M
2021-03-15 174.08 174.52 173.54 174.38 0.1M
2021-03-12 172.79 173.85 172.79 173.74 0.1M
2021-03-11 172.71 173.33 172.09 172.59 0.1M
2021-03-10 170.51 173.19 170.19 172.54 0.2M
2021-03-09 170.77 171.52 170.12 170.20 1.3M
2021-03-08 169.72 171.75 169.48 170.10 0.1M
2021-03-05 166.20 169.76 165.65 169.26 0.1M
2021-03-04 166.50 168.46 164.58 165.49 0.1M
2021-03-03 166.73 167.44 166.31 166.32 0.1M
2021-03-02 167.58 168.31 167.08 167.20 0.1M
2021-03-01 166.89 168.77 166.89 167.34 0.2M
2021-02-26 168.57 168.57 165.62 165.70 0.1M
2021-02-25 169.78 170.90 167.78 168.01 0.1M
2021-02-24 169.80 170.65 169.26 170.26 0.1M
2021-02-23 170.12 170.98 169.48 169.93 0.1M
2021-02-22 169.49 170.31 169.20 169.93 0.2M
2021-02-19 171.73 171.81 169.80 169.89 0.2M
2021-02-18 170.75 172.22 170.53 171.73 0.1M
2021-02-17 171.19 172.56 170.90 172.41 0.1M
2021-02-16 172.43 172.43 171.27 171.85 0.2M
2021-02-12 171.73 172.23 171.31 172.20 0.1M
2021-02-11 172.96 172.96 171.59 172.01 0.1M
2021-02-10 173.47 173.82 172.28 172.56 0.1M
2021-02-09 172.74 173.15 172.30 172.82 0.1M
2021-02-08 172.14 172.76 171.63 172.74 0.1M
2021-02-05 171.19 172.17 171.18 171.59 0.1M
2021-02-04 168.99 170.17 168.76 170.03 0.1M
2021-02-03 168.09 169.17 167.51 168.87 0.1M
2021-02-02 167.72 169.53 167.43 168.40 0.2M
2021-02-01 167.69 167.93 166.42 167.00 0.2M
2021-01-29 169.71 169.85 166.79 166.79 0.2M
2021-01-28 170.21 172.22 169.51 170.44 0.2M
2021-01-27 171.72 173.72 169.46 170.00 0.2M
2021-01-26 171.20 172.91 170.48 172.60 0.1M
2021-01-25 168.74 171.74 168.62 170.88 0.1M
2021-01-22 169.12 169.95 168.59 169.06 0.1M
2021-01-21 169.96 169.96 169.33 169.40 0.1M
2021-01-20 169.61 170.38 168.59 170.14 0.2M
2021-01-19 170.62 170.98 169.43 169.57 0.1M
2021-01-15 170.17 170.75 169.44 169.99 0.1M
2021-01-14 171.57 171.57 170.61 170.75 0.1M
2021-01-13 170.91 172.04 170.91 171.37 0.1M
2021-01-12 171.68 172.14 170.59 171.13 1.0M
2021-01-11 172.43 173.21 171.46 171.62 0.2M
2021-01-08 172.61 173.24 171.59 173.21 0.1M
2021-01-07 173.22 173.40 171.80 172.33 0.2M
2021-01-06 171.97 173.77 171.84 172.80 0.1M
2021-01-05 171.88 172.70 170.78 172.36 0.1M
2021-01-04 174.01 174.01 170.15 172.18 0.1M