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
2023-12-29 190.56 191.15 190.33 190.96 0.1M
2023-12-28 190.45 191.11 190.39 190.85 0.1M
2023-12-27 189.90 190.75 189.66 190.70 0.1M
2023-12-26 188.93 190.26 188.77 189.96 0.1M
2023-12-22 188.14 189.47 188.14 188.96 0.2M
2023-12-21 187.37 187.82 186.25 187.80 0.1M
2023-12-20 188.80 189.10 186.32 186.37 0.1M
2023-12-19 189.20 189.97 189.03 189.88 0.1M
2023-12-18 190.02 191.63 189.51 190.96 0.2M
2023-12-15 189.31 189.77 188.67 189.06 0.1M
2023-12-14 192.21 192.60 189.41 189.51 0.1M
2023-12-13 188.53 192.00 188.01 191.99 0.1M
2023-12-12 188.13 188.44 187.52 188.40 0.1M
2023-12-11 186.79 187.93 186.79 187.80 0.1M
2023-12-08 187.11 187.23 185.89 186.03 0.1M
2023-12-07 186.69 187.74 186.26 187.21 0.2M
2023-12-06 186.60 186.79 185.87 186.30 0.1M
2023-12-05 187.85 188.22 186.65 186.77 0.1M
2023-12-04 186.79 188.72 186.79 188.16 0.2M
2023-12-01 186.51 187.70 186.20 187.70 0.1M
2023-11-30 184.99 186.68 183.90 186.51 0.1M
2023-11-29 186.58 186.58 184.57 184.83 0.1M
2023-11-28 185.50 186.84 185.50 186.22 0.4M
2023-11-27 186.03 186.31 185.58 185.73 0.1M
2023-11-24 185.50 186.34 185.50 186.08 0.0M
2023-11-22 184.42 185.57 184.42 185.56 0.1M
2023-11-21 183.60 184.27 182.94 184.08 0.1M
2023-11-20 182.97 183.91 182.85 183.58 0.1M
2023-11-17 184.13 184.13 183.13 183.51 0.1M
2023-11-16 184.50 184.88 183.59 183.82 0.1M
2023-11-15 185.78 186.45 185.58 186.11 0.2M
2023-11-14 183.93 185.39 183.93 185.03 0.1M
2023-11-13 182.12 183.41 182.12 182.88 0.1M
2023-11-10 181.69 182.47 180.69 182.29 0.1M
2023-11-09 182.18 182.43 180.88 181.25 0.1M
2023-11-08 183.08 183.40 181.60 182.06 0.1M
2023-11-07 182.41 183.53 182.29 182.86 0.1M
2023-11-06 182.36 183.04 182.11 182.61 0.3M
2023-11-03 182.81 183.48 182.16 182.18 0.1M
2023-11-02 180.04 181.90 179.48 181.67 0.2M
2023-11-01 179.54 179.86 178.37 179.22 0.2M
2023-10-31 179.18 179.64 178.26 179.49 0.1M
2023-10-30 177.06 179.25 177.06 178.95 0.2M
2023-10-27 178.49 178.86 175.87 176.30 1.5M
2023-10-26 179.88 180.34 178.66 178.76 0.1M
2023-10-25 178.83 180.27 178.32 179.66 0.1M
2023-10-24 178.01 179.45 178.01 179.20 0.1M
2023-10-23 177.56 178.79 177.04 177.45 0.1M
2023-10-20 178.81 179.71 177.93 177.95 0.1M
2023-10-19 179.79 180.57 178.60 178.69 0.1M
2023-10-18 180.00 181.27 179.72 179.94 0.1M
2023-10-17 177.84 179.75 177.84 179.49 0.1M
2023-10-16 177.36 179.00 177.04 178.44 0.1M
2023-10-13 175.39 176.71 175.23 176.61 0.1M
2023-10-12 177.98 177.98 174.62 175.13 0.1M
2023-10-11 179.39 179.63 176.80 177.55 0.1M
2023-10-10 178.02 179.55 177.86 178.74 0.2M
2023-10-09 176.03 176.90 174.84 176.87 0.2M
2023-10-06 176.65 177.23 172.75 176.61 0.2M
2023-10-05 180.66 180.79 177.32 177.40 0.2M
2023-10-04 180.26 181.19 179.04 180.94 0.5M
2023-10-03 180.87 181.53 179.62 179.94 0.2M
2023-10-02 182.15 182.19 180.17 181.38 0.2M
2023-09-29 183.76 184.00 181.74 182.67 0.1M
2023-09-28 182.88 183.57 182.40 182.99 0.1M
2023-09-27 184.77 185.25 182.66 183.65 0.3M
2023-09-26 185.78 186.03 184.87 184.87 0.1M
2023-09-25 186.72 186.83 185.74 186.48 0.2M
2023-09-22 188.32 188.68 187.15 187.30 0.1M
2023-09-21 190.09 190.28 188.16 188.16 0.1M
2023-09-20 190.80 191.71 190.12 190.44 0.1M
2023-09-19 190.54 190.69 189.56 190.27 0.1M
2023-09-18 191.30 191.36 190.14 190.86 0.1M
2023-09-15 192.14 192.53 190.71 190.72 0.1M
2023-09-14 191.00 192.42 190.89 192.28 0.1M
2023-09-13 190.07 190.75 189.79 190.32 0.1M
2023-09-12 191.35 191.44 189.73 190.06 0.1M
2023-09-11 190.01 191.34 190.01 191.07 0.1M
2023-09-08 189.33 189.58 188.95 189.53 0.1M
2023-09-07 189.04 189.92 188.51 189.31 0.1M
2023-09-06 188.99 189.33 188.29 188.60 0.1M
2023-09-05 190.68 190.95 189.04 189.04 0.1M
2023-09-01 193.11 193.25 190.40 190.85 0.1M
2023-08-31 192.92 193.32 192.46 192.46 0.1M
2023-08-30 192.97 193.62 192.74 193.20 0.1M
2023-08-29 191.97 192.93 191.22 192.84 0.1M
2023-08-28 191.69 192.25 191.36 191.95 0.1M
2023-08-25 190.52 191.52 189.81 191.10 0.1M
2023-08-24 190.93 192.39 189.80 189.80 0.1M
2023-08-23 190.63 191.38 190.52 191.38 0.2M
2023-08-22 190.77 190.77 189.94 190.07 0.1M
2023-08-21 191.98 192.20 190.31 191.03 0.2M
2023-08-18 191.04 192.57 190.90 192.27 0.1M
2023-08-17 193.74 193.93 191.19 191.48 0.1M
2023-08-16 194.53 195.16 193.26 193.36 0.1M
2023-08-15 195.43 195.72 193.87 193.97 0.2M
2023-08-14 197.02 197.51 195.60 196.06 0.1M
2023-08-11 196.46 197.25 196.26 196.91 0.1M
2023-08-10 197.56 198.51 196.17 196.46 0.1M
2023-08-09 196.86 197.79 196.48 196.75 0.1M
2023-08-08 197.68 197.89 195.98 196.58 0.1M
2023-08-07 196.49 198.19 196.49 198.01 0.1M
2023-08-04 198.32 198.89 196.24 196.29 0.1M
2023-08-03 198.47 198.87 198.10 198.19 0.1M
2023-08-02 197.14 199.66 197.09 198.33 0.1M
2023-08-01 198.63 199.29 197.70 197.92 0.1M
2023-07-31 199.68 199.94 198.17 198.80 0.2M
2023-07-28 199.18 200.34 199.18 199.63 0.1M
2023-07-27 199.66 200.10 197.62 197.62 0.1M
2023-07-26 198.54 199.88 198.47 199.50 0.1M
2023-07-25 198.83 199.02 198.01 199.01 0.1M
2023-07-24 198.19 199.18 198.06 198.83 0.1M
2023-07-21 197.88 198.70 197.77 198.07 0.1M
2023-07-20 196.13 197.69 195.88 197.45 0.1M
2023-07-19 194.74 196.15 194.66 195.89 0.2M
2023-07-18 194.31 195.84 193.75 194.17 0.1M
2023-07-17 194.20 194.99 193.66 194.40 0.9M
2023-07-14 194.21 195.03 193.62 194.83 0.8M
2023-07-13 194.00 194.56 193.11 194.19 0.1M
2023-07-12 193.53 193.96 193.14 193.46 0.2M
2023-07-11 192.89 193.34 191.99 193.01 0.1M
2023-07-10 192.82 194.39 192.45 192.64 0.1M
2023-07-07 194.42 194.42 192.52 192.53 0.1M
2023-07-06 194.57 195.06 193.95 194.91 0.1M
2023-07-05 195.44 195.80 194.92 195.69 0.1M
2023-07-03 194.29 195.88 193.92 195.88 0.1M
2023-06-30 193.20 194.82 193.20 194.45 0.1M
2023-06-29 192.16 193.09 191.53 192.75 0.1M
2023-06-28 194.56 194.56 193.22 194.17 0.1M
2023-06-27 194.20 195.42 194.20 195.25 0.1M
2023-06-26 194.36 194.74 193.30 194.64 0.1M
2023-06-23 195.91 195.91 194.48 194.58 0.1M
2023-06-22 195.08 195.98 195.05 195.79 0.3M
2023-06-21 193.90 195.13 193.10 194.59 0.2M
2023-06-20 195.36 195.75 193.88 193.88 0.1M
2023-06-16 196.01 196.49 195.42 195.57 0.1M
2023-06-15 194.20 195.82 194.00 195.50 0.3M
2023-06-14 193.37 194.38 193.09 193.67 0.2M
2023-06-13 191.84 193.02 191.61 192.71 0.1M
2023-06-12 191.96 192.01 190.98 191.95 0.2M
2023-06-09 191.65 192.40 191.36 191.89 0.1M
2023-06-08 190.92 192.20 190.63 192.16 0.1M
2023-06-07 190.26 191.37 189.74 190.82 0.1M
2023-06-06 192.08 192.16 190.27 191.38 0.1M
2023-06-05 192.43 193.56 191.64 192.00 0.1M
2023-06-02 190.29 192.81 190.29 192.80 0.2M
2023-06-01 189.76 190.14 189.03 189.94 0.2M
2023-05-31 189.46 190.44 188.69 189.60 0.1M
2023-05-30 190.62 190.76 188.85 189.34 0.2M
2023-05-26 190.89 191.55 190.10 191.16 0.1M
2023-05-25 190.94 191.42 189.76 190.77 0.2M
2023-05-24 192.77 192.77 191.54 191.71 0.1M
2023-05-23 193.63 193.68 192.62 192.89 0.1M
2023-05-22 196.42 196.74 193.90 194.07 0.1M
2023-05-19 196.89 197.23 195.90 196.76 0.1M
2023-05-18 196.72 196.79 195.44 196.67 0.1M
2023-05-17 197.77 197.80 195.94 197.26 0.1M
2023-05-16 198.62 198.62 197.29 197.31 0.1M
2023-05-15 200.01 200.01 198.29 199.12 0.1M
2023-05-12 199.29 199.69 198.71 199.64 0.1M
2023-05-11 198.62 199.14 197.58 199.02 0.1M
2023-05-10 199.17 199.76 197.34 198.58 0.1M
2023-05-09 199.36 199.44 198.39 198.63 0.1M
2023-05-08 199.53 199.76 198.89 199.45 0.4M
2023-05-05 198.73 200.26 198.73 200.10 0.1M
2023-05-04 198.96 199.04 197.72 198.35 0.1M
2023-05-03 199.52 200.47 198.71 198.74 0.1M
2023-05-02 200.67 200.79 198.18 200.18 0.1M
2023-05-01 200.26 201.65 200.26 200.80 0.1M
2023-04-28 199.65 200.65 199.65 200.52 0.1M
2023-04-27 197.42 199.55 197.42 199.40 0.1M
2023-04-26 197.75 198.37 197.16 197.35 0.1M
2023-04-25 198.65 200.03 198.48 198.67 0.1M
2023-04-24 198.29 199.05 198.25 198.89 0.1M
2023-04-21 198.27 199.23 197.86 198.34 0.1M
2023-04-20 195.89 197.42 195.89 197.08 0.1M
2023-04-19 196.61 197.00 195.90 196.50 0.1M
2023-04-18 196.02 196.66 195.36 196.54 0.1M
2023-04-17 195.09 195.98 194.95 195.98 0.1M
2023-04-14 195.56 196.08 194.38 194.83 0.1M
2023-04-13 194.88 195.94 194.16 195.75 0.1M
2023-04-12 195.50 196.10 194.60 194.74 0.1M
2023-04-11 195.21 195.91 195.10 195.50 0.1M
2023-04-10 194.34 194.86 193.23 194.86 0.1M
2023-04-06 194.55 195.30 193.91 194.97 0.1M
2023-04-05 194.31 195.47 194.31 194.73 0.1M
2023-04-04 194.77 195.18 193.47 193.82 0.1M
2023-04-03 193.59 195.05 193.16 194.72 0.1M
2023-03-31 192.86 193.67 192.82 193.52 0.1M
2023-03-30 192.09 192.55 191.47 192.13 0.1M
2023-03-29 191.61 191.72 191.14 191.57 0.1M
2023-03-28 190.22 191.38 190.15 190.49 0.1M
2023-03-27 189.69 190.81 189.69 190.15 0.1M
2023-03-24 185.91 189.09 185.91 188.97 0.1M
2023-03-23 187.77 188.41 186.00 186.54 0.1M
2023-03-22 188.88 190.00 187.01 187.01 0.1M
2023-03-21 189.18 189.20 187.48 188.73 0.1M
2023-03-20 186.97 188.84 186.97 188.66 0.2M
2023-03-17 187.46 187.46 185.32 186.10 0.1M
2023-03-16 187.18 187.75 186.43 187.60 0.1M
2023-03-15 184.97 187.48 184.85 187.47 0.1M
2023-03-14 185.62 186.66 184.89 186.54 0.1M
2023-03-13 183.59 187.16 183.50 184.58 0.5M
2023-03-10 185.36 185.84 183.37 184.07 0.1M
2023-03-09 187.69 187.93 184.85 185.20 0.1M
2023-03-08 186.74 187.15 185.89 187.09 0.1M
2023-03-07 188.85 189.32 186.60 186.97 0.1M
2023-03-06 188.45 189.15 188.19 188.70 0.1M
2023-03-03 188.36 188.81 187.00 188.62 0.1M
2023-03-02 185.66 188.63 185.66 188.35 0.1M
2023-03-01 186.77 186.77 184.43 186.00 0.1M
2023-02-28 188.05 188.14 187.00 187.00 0.1M
2023-02-27 189.80 190.25 188.23 188.59 0.1M
2023-02-24 188.84 189.11 187.82 188.95 0.1M
2023-02-23 190.59 190.95 188.86 190.05 0.1M
2023-02-22 190.68 191.95 189.88 190.27 0.1M
2023-02-21 190.47 191.50 189.80 190.57 0.1M
2023-02-17 189.08 191.57 189.08 191.53 0.1M
2023-02-16 189.10 190.36 188.35 189.24 0.1M
2023-02-15 189.68 190.70 188.90 190.64 0.1M
2023-02-14 191.21 191.60 189.30 189.98 0.1M
2023-02-13 189.81 191.66 189.81 191.66 0.1M
2023-02-10 187.68 189.40 187.34 189.36 0.1M
2023-02-09 189.63 190.14 187.42 187.57 0.1M
2023-02-08 189.09 189.23 188.34 188.46 0.1M
2023-02-07 189.64 190.32 188.11 190.05 0.1M
2023-02-06 190.30 190.97 190.05 190.68 0.1M
2023-02-03 191.71 191.77 189.46 190.95 0.2M
2023-02-02 192.04 192.71 190.79 191.53 0.2M
2023-02-01 191.07 193.77 190.41 192.86 0.2M
2023-01-31 189.54 191.29 189.07 191.26 0.1M
2023-01-30 188.62 190.35 188.62 189.11 0.1M
2023-01-27 189.23 189.86 188.10 188.93 0.1M
2023-01-26 190.00 190.00 188.82 189.46 0.1M
2023-01-25 188.25 190.00 187.56 190.00 0.1M
2023-01-24 188.54 190.00 187.70 189.36 0.1M
2023-01-23 188.24 189.67 187.98 188.65 0.2M
2023-01-20 186.83 188.05 185.58 187.97 0.1M
2023-01-19 187.61 188.17 186.50 186.55 0.3M
2023-01-18 193.28 193.28 188.06 188.14 0.3M
2023-01-17 193.27 194.86 193.15 193.28 0.1M
2023-01-13 191.52 193.24 191.52 193.11 0.2M
2023-01-12 193.69 193.83 191.82 192.22 0.1M
2023-01-11 193.74 194.21 191.93 193.33 0.2M
2023-01-10 193.30 193.63 192.44 193.08 0.1M
2023-01-09 194.93 196.15 192.95 192.95 0.2M
2023-01-06 191.94 195.63 191.94 195.02 0.1M
2023-01-05 191.27 191.38 189.56 189.96 0.1M
2023-01-04 191.54 192.79 190.46 191.73 0.1M
2023-01-03 191.88 191.88 189.12 190.98 0.2M