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
2022-12-30 192.07 192.18 190.25 191.57 0.1M
2022-12-29 192.40 193.18 192.20 192.55 0.1M
2022-12-28 194.42 194.85 191.59 191.59 0.1M
2022-12-27 193.76 194.50 193.24 194.07 0.3M
2022-12-23 192.17 193.40 191.83 193.28 0.1M
2022-12-22 192.15 192.45 190.17 192.29 0.1M
2022-12-21 191.85 193.63 191.85 193.00 0.2M
2022-12-20 190.82 191.63 189.89 191.05 0.2M
2022-12-19 191.36 192.70 189.93 191.04 0.1M
2022-12-16 191.13 191.72 189.70 191.24 0.2M
2022-12-15 194.01 194.17 190.88 192.27 0.1M
2022-12-14 197.32 198.83 195.79 197.01 0.1M
2022-12-13 199.71 199.71 196.14 196.98 0.1M
2022-12-12 195.93 197.40 195.34 197.34 0.1M
2022-12-09 196.42 196.85 195.52 195.55 0.1M
2022-12-08 196.10 197.14 195.97 197.03 0.1M
2022-12-07 195.72 196.68 195.63 196.18 0.1M
2022-12-06 197.20 197.59 194.71 195.74 0.2M
2022-12-05 198.11 198.11 196.53 197.02 0.1M
2022-12-02 197.22 199.75 197.00 199.45 0.1M
2022-12-01 199.46 199.46 197.82 198.48 0.1M
2022-11-30 195.35 199.59 194.63 199.59 0.3M
2022-11-29 196.23 196.27 194.93 195.81 0.3M
2022-11-28 196.46 197.46 196.15 196.48 0.2M
2022-11-25 196.73 197.23 196.70 197.23 0.1M
2022-11-23 196.45 197.23 196.31 196.81 0.2M
2022-11-22 196.09 196.42 195.48 196.31 0.1M
2022-11-21 193.38 195.23 193.14 195.01 0.1M
2022-11-18 192.99 193.64 191.97 193.20 0.1M
2022-11-17 190.75 191.35 189.92 191.34 0.3M
2022-11-16 190.79 192.38 190.79 191.48 0.2M
2022-11-15 191.25 191.66 189.37 190.61 0.2M
2022-11-14 189.47 191.66 188.53 188.64 0.1M
2022-11-11 190.63 190.89 187.42 190.10 0.1M
2022-11-10 189.81 190.90 187.60 190.57 0.2M
2022-11-09 187.71 188.74 185.70 185.78 0.1M
2022-11-08 188.39 189.59 186.50 188.31 0.1M
2022-11-07 186.35 188.15 186.26 187.84 0.2M
2022-11-04 185.84 187.01 183.56 186.05 0.1M
2022-11-03 182.89 184.61 182.48 183.73 0.1M
2022-11-02 187.24 188.95 184.20 184.24 0.1M
2022-11-01 188.55 189.25 186.89 187.36 0.2M
2022-10-31 188.51 189.17 187.72 187.96 0.2M
2022-10-28 185.29 189.30 185.29 189.20 0.1M
2022-10-27 185.39 186.34 184.86 185.06 0.1M
2022-10-26 184.02 186.19 183.60 184.92 0.1M
2022-10-25 181.41 183.83 180.64 183.71 0.1M
2022-10-24 179.10 181.38 178.77 180.97 0.1M
2022-10-21 175.08 178.46 174.54 178.03 0.1M
2022-10-20 177.74 177.99 175.00 175.18 0.2M
2022-10-19 178.56 179.42 176.81 177.55 0.1M
2022-10-18 178.61 179.66 177.50 178.51 0.1M
2022-10-17 175.93 177.01 175.74 176.28 0.1M
2022-10-14 178.58 178.73 173.91 174.21 0.3M
2022-10-13 172.62 178.24 172.20 177.56 0.3M
2022-10-12 175.12 176.27 174.56 174.60 0.2M
2022-10-11 172.14 175.35 172.01 173.84 0.3M
2022-10-10 171.82 172.89 170.83 172.27 0.1M
2022-10-07 173.54 173.75 170.88 171.56 0.2M
2022-10-06 176.31 176.88 173.70 174.17 0.4M
2022-10-05 176.78 177.54 174.92 176.67 0.2M
2022-10-04 176.30 178.47 176.12 177.78 0.2M
2022-10-03 173.14 175.19 172.21 174.83 0.2M
2022-09-30 174.94 175.25 171.69 171.79 0.2M
2022-09-29 176.93 177.20 173.58 174.60 0.3M
2022-09-28 176.03 178.44 174.64 177.51 0.5M
2022-09-27 180.40 181.17 176.10 176.40 0.9M
2022-09-26 178.89 180.76 178.42 179.60 0.4M
2022-09-23 181.61 181.61 177.44 179.41 0.7M
2022-09-22 183.29 183.83 182.41 182.69 0.2M
2022-09-21 185.02 186.53 183.17 183.22 0.1M
2022-09-20 183.90 184.24 182.46 183.83 0.1M
2022-09-19 182.97 185.02 182.80 185.02 0.1M
2022-09-16 182.92 183.86 182.65 183.70 0.2M
2022-09-15 185.04 185.14 182.98 183.51 0.1M
2022-09-14 185.77 185.88 184.00 185.04 0.1M
2022-09-13 189.63 189.86 184.87 185.16 0.2M
2022-09-12 191.29 192.11 190.91 191.65 0.1M
2022-09-09 189.34 191.95 188.81 190.86 0.1M
2022-09-08 188.36 189.37 186.81 188.79 0.1M
2022-09-07 186.16 189.35 186.16 189.25 0.2M
2022-09-06 187.34 188.31 185.59 185.85 0.1M
2022-09-02 190.71 191.41 186.38 187.19 0.1M
2022-09-01 187.95 189.75 187.26 189.71 0.1M
2022-08-31 190.24 190.52 188.66 188.70 0.1M
2022-08-30 192.24 192.24 189.42 189.72 0.1M
2022-08-29 190.90 192.86 190.50 191.71 0.1M
2022-08-26 196.82 197.12 191.93 192.08 0.1M
2022-08-25 195.79 196.84 195.29 196.81 0.1M
2022-08-24 195.29 196.12 195.07 195.77 0.1M
2022-08-23 195.66 195.66 194.50 195.22 0.1M
2022-08-22 197.20 197.42 195.70 196.07 0.1M
2022-08-19 198.26 199.13 197.84 198.22 0.1M
2022-08-18 198.39 199.27 197.82 199.02 0.1M
2022-08-17 197.98 199.02 197.98 198.34 0.1M
2022-08-16 197.05 199.62 197.05 198.87 0.2M
2022-08-15 194.35 196.72 194.33 196.54 0.1M
2022-08-12 193.60 194.69 192.87 194.60 0.1M
2022-08-11 193.87 194.86 192.63 192.81 0.1M
2022-08-10 193.35 193.77 192.57 193.18 0.1M
2022-08-09 192.38 192.69 191.42 191.77 0.1M
2022-08-08 192.81 193.82 191.92 192.33 0.1M
2022-08-05 191.58 192.31 190.47 192.21 0.1M
2022-08-04 193.63 193.81 191.91 192.45 0.1M
2022-08-03 192.71 194.23 192.02 193.80 0.2M
2022-08-02 193.84 194.17 192.32 192.58 0.1M
2022-08-01 191.35 194.57 191.35 193.94 0.3M
2022-07-29 190.82 191.89 190.44 191.69 0.1M
2022-07-28 190.04 193.18 189.70 192.80 0.1M
2022-07-27 188.28 190.42 186.80 189.96 0.1M
2022-07-26 187.46 188.74 186.74 188.58 0.1M
2022-07-25 188.63 189.82 188.45 189.43 0.1M
2022-07-22 187.92 189.00 187.40 188.45 0.1M
2022-07-21 186.64 187.86 186.08 187.47 0.3M
2022-07-20 187.96 187.97 186.01 186.91 0.1M
2022-07-19 187.46 188.10 187.08 187.89 0.1M
2022-07-18 187.96 188.25 185.56 185.78 0.1M
2022-07-15 187.88 188.26 186.70 187.49 0.1M
2022-07-14 184.33 186.81 184.10 186.61 0.2M
2022-07-13 185.19 188.09 184.86 186.58 0.8M
2022-07-12 186.81 188.70 185.77 186.40 0.7M
2022-07-11 187.05 187.95 186.35 186.87 0.1M
2022-07-08 187.61 188.66 186.78 187.30 0.1M
2022-07-07 187.67 188.00 186.61 187.79 0.1M
2022-07-06 187.73 188.58 186.87 187.40 0.2M
2022-07-05 186.69 187.33 184.12 187.09 0.1M
2022-07-01 185.29 188.12 185.14 187.96 0.2M
2022-06-30 184.35 186.15 183.30 185.34 0.1M
2022-06-29 185.03 186.13 184.77 185.38 0.5M
2022-06-28 187.80 188.82 184.44 184.65 0.3M
2022-06-27 187.56 187.81 186.50 187.15 0.1M
2022-06-24 184.92 187.35 184.65 187.30 0.2M
2022-06-23 181.04 183.76 181.01 183.63 0.2M
2022-06-22 180.78 182.47 180.12 181.41 0.4M
2022-06-21 178.95 182.15 178.38 181.67 0.2M
2022-06-17 178.00 178.95 176.39 177.06 0.2M
2022-06-16 176.97 179.01 175.69 177.66 0.2M
2022-06-15 180.02 181.39 177.37 179.31 0.3M
2022-06-14 180.88 181.41 177.54 178.81 0.3M
2022-06-13 181.77 182.88 180.00 180.60 0.3M
2022-06-10 183.67 186.23 182.70 184.89 0.1M
2022-06-09 188.50 190.03 185.71 185.78 0.1M
2022-06-08 190.06 190.44 188.59 188.75 0.1M
2022-06-07 187.97 191.19 187.97 191.03 0.1M
2022-06-06 191.23 191.64 189.63 190.15 0.1M
2022-06-03 190.66 191.74 189.48 189.94 0.1M
2022-06-02 189.44 191.89 186.70 191.83 0.1M
2022-06-01 191.89 192.03 187.73 189.07 0.3M
2022-05-31 192.04 192.85 189.84 191.59 0.2M
2022-05-27 191.00 192.89 190.61 192.84 0.1M
2022-05-26 189.35 191.49 189.27 190.54 0.1M
2022-05-25 187.62 188.85 186.60 188.27 0.1M
2022-05-24 184.61 188.16 184.61 187.87 0.2M
2022-05-23 183.19 186.01 183.00 185.34 0.2M
2022-05-20 182.65 182.65 178.77 181.63 0.6M
2022-05-19 183.43 183.49 180.35 181.55 0.8M
2022-05-18 194.66 194.78 183.96 184.51 0.5M
2022-05-17 197.80 197.81 195.15 196.85 0.2M
2022-05-16 197.85 199.36 197.00 198.42 0.1M
2022-05-13 195.73 198.07 194.97 197.85 0.1M
2022-05-12 194.60 195.93 192.68 194.95 0.6M
2022-05-11 195.70 198.16 194.39 194.56 0.4M
2022-05-10 198.17 198.52 194.59 195.59 2.1M
2022-05-09 195.90 198.76 195.02 197.02 0.2M
2022-05-06 196.86 198.49 195.55 197.24 0.2M
2022-05-05 200.43 200.91 195.94 197.34 0.2M
2022-05-04 197.67 201.83 196.97 201.73 0.3M
2022-05-03 197.80 199.31 196.35 197.67 0.3M
2022-05-02 201.07 201.71 194.91 197.88 0.5M
2022-04-29 204.75 204.94 199.91 200.11 0.2M
2022-04-28 203.37 205.73 202.28 205.49 0.2M
2022-04-27 202.48 204.82 201.80 202.57 0.4M
2022-04-26 204.83 205.80 201.88 201.91 0.3M
2022-04-25 204.49 205.75 201.53 205.25 0.2M
2022-04-22 208.26 208.44 204.32 204.40 0.3M
2022-04-21 209.07 210.13 207.71 207.91 0.2M
2022-04-20 206.23 208.78 206.23 208.31 0.2M
2022-04-19 202.32 205.65 202.32 205.39 0.1M
2022-04-18 203.54 204.13 201.58 202.19 0.2M
2022-04-14 204.25 205.30 203.80 203.85 0.2M
2022-04-13 202.50 204.18 202.50 204.14 0.2M
2022-04-12 202.90 204.06 201.78 202.50 0.4M
2022-04-11 203.54 204.34 202.20 202.43 0.2M
2022-04-08 202.92 204.02 202.41 203.36 0.2M
2022-04-07 200.52 202.86 200.30 202.32 0.2M
2022-04-06 197.70 200.47 197.14 200.22 0.1M
2022-04-05 197.57 200.11 197.57 198.10 0.1M
2022-04-04 198.50 198.79 196.10 198.23 0.1M
2022-04-01 197.03 198.90 196.40 198.85 0.2M
2022-03-31 196.91 197.75 195.91 195.91 0.1M
2022-03-30 196.32 197.05 195.71 197.05 0.1M
2022-03-29 196.60 197.24 195.29 197.05 0.4M
2022-03-28 194.33 195.06 193.35 195.06 0.1M
2022-03-25 193.25 194.57 193.00 194.27 0.1M
2022-03-24 192.27 192.84 191.59 192.78 0.1M
2022-03-23 194.02 194.37 192.10 192.10 0.2M
2022-03-22 193.59 194.30 192.57 194.03 0.1M
2022-03-21 192.77 194.40 191.65 192.57 0.3M
2022-03-18 192.06 192.63 190.79 192.52 0.1M
2022-03-17 190.27 192.19 190.10 191.88 0.1M
2022-03-16 190.48 191.08 187.81 190.37 0.1M
2022-03-15 187.37 190.02 187.12 189.65 0.1M
2022-03-14 186.10 187.69 185.01 185.96 0.1M
2022-03-11 188.45 188.90 184.98 185.10 0.2M
2022-03-10 187.48 188.23 185.61 187.27 0.6M
2022-03-09 190.26 190.36 188.28 188.89 0.2M
2022-03-08 192.20 192.79 187.35 187.40 0.2M
2022-03-07 195.50 195.83 192.07 192.26 0.2M
2022-03-04 193.77 196.41 193.23 196.16 0.2M
2022-03-03 195.75 197.22 195.36 196.10 0.4M
2022-03-02 192.69 195.56 192.36 194.80 0.2M
2022-03-01 193.36 194.76 191.67 192.72 0.2M
2022-02-28 193.56 194.24 191.63 193.79 0.2M
2022-02-25 190.58 196.10 190.58 196.06 0.5M
2022-02-24 190.12 190.47 186.50 190.09 0.3M
2022-02-23 195.01 195.26 192.66 192.88 0.2M
2022-02-22 196.09 196.33 193.41 194.55 0.3M
2022-02-18 195.58 196.96 195.15 196.16 0.2M
2022-02-17 194.01 196.60 193.86 196.01 0.1M
2022-02-16 194.37 195.30 193.14 194.92 0.1M
2022-02-15 194.88 196.23 193.67 194.45 0.1M
2022-02-14 194.31 194.99 191.53 193.81 0.1M
2022-02-11 195.06 196.10 193.76 194.22 0.2M
2022-02-10 195.63 196.71 194.24 194.85 0.2M
2022-02-09 197.62 197.96 196.59 196.90 0.2M
2022-02-08 196.04 197.06 195.25 196.57 0.2M
2022-02-07 196.02 196.45 194.65 195.52 0.1M
2022-02-04 196.26 196.99 193.92 194.97 0.1M
2022-02-03 196.89 198.46 196.52 197.45 0.2M
2022-02-02 195.97 197.98 195.97 197.64 0.4M
2022-02-01 195.81 196.03 193.74 195.70 0.1M
2022-01-31 194.00 195.81 193.60 195.75 0.8M
2022-01-28 191.77 194.77 189.86 194.77 0.2M
2022-01-27 193.08 195.60 191.90 192.42 0.2M
2022-01-26 192.73 194.39 190.41 191.91 1.1M
2022-01-25 194.46 194.46 190.98 193.20 0.2M
2022-01-24 194.84 195.96 191.50 195.83 0.3M
2022-01-21 196.49 198.43 195.52 195.82 0.2M
2022-01-20 197.40 198.97 195.85 196.03 0.2M
2022-01-19 197.19 198.97 197.19 197.55 0.4M
2022-01-18 198.51 198.70 196.26 196.99 0.3M
2022-01-14 198.96 199.90 198.01 199.76 0.1M
2022-01-13 199.08 199.91 198.76 199.46 0.1M
2022-01-12 198.95 199.14 198.35 198.91 0.3M
2022-01-11 199.02 199.12 196.80 199.12 0.1M
2022-01-10 200.38 200.59 198.39 199.08 0.4M
2022-01-07 200.04 201.36 199.78 200.59 0.2M
2022-01-06 200.47 201.52 200.00 200.08 0.2M
2022-01-05 200.85 202.54 200.56 200.57 0.2M
2022-01-04 200.07 201.58 200.07 200.92 0.1M
2022-01-03 198.95 200.00 197.43 199.93 0.2M