Vanguard Consumer Staples ETF (VDC)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -0.125046313449 | 215.92 | 216.2751 | 213.16 | 75360 | 214.84125515 | SP |
| 4 | 0.43 | 0.199795558034 | 215.22 | 217.6296 | 211.76 | 82924 | 214.31810874 | SP |
| 12 | -2.37 | -1.08705623337 | 218.02 | 222.25 | 211.76 | 85728 | 216.53691605 | SP |
| 26 | 7.15 | 3.42925659472 | 208.5 | 222.25 | 201.3472 | 83283 | 211.79619963 | SP |
| 52 | 32.68 | 17.8608515057 | 182.97 | 222.25 | 182.85 | 107769 | 201.55636841 | SP |
| 156 | 26.54 | 14.0341600127 | 189.11 | 222.25 | 170.83 | 149980 | 192.99953117 | SP |
| 260 | 58.12 | 36.8945597664 | 157.53 | 222.25 | 120.7 | 154183 | 179.85813577 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972600 | 214.72 | 1.48 | 0.69 | 213.67 | 214.9461 | 213.415 | 64033 |
| 1731713400 | 213.24 | -1.62 | -0.75 | 214.69 | 214.7799 | 213.16 | 68383 |
| 1731627000 | 214.86 | -0.79 | -0.37 | 215.28 | 216.07 | 214.8101 | 85297 |
| 1731540600 | 215.65 | 0.17 | 0.08 | 215.47 | 215.93 | 214.76 | 82632 |
| 1731454200 | 215.48 | 0.09 | 0.04 | 215.92 | 216.2751 | 215.02 | 76456 |
| 1731367800 | 215.39 | -0.71 | -0.33 | 216.17 | 217.6296 | 215.1301 | 110594 |
| 1731108600 | 216.1 | 2.85 | 1.34 | 213.45 | 216.68 | 213.45 | 82359 |
| 1731022200 | 213.25 | 0.77 | 0.36 | 212.83 | 214.3546 | 212.5699 | 106784 |
| 1730935800 | 212.48 | -2.42 | -1.13 | 216.34 | 216.34 | 211.76 | 140381 |
| 1730849400 | 214.9 | 1.76 | 0.83 | 212.77 | 214.9 | 212.69 | 83394 |
| 1730763000 | 213.14 | 0.72 | 0.34 | 212.53 | 213.515 | 212.53 | 72335 |
| 1730500200 | 212.42 | 0.37 | 0.17 | 212.82 | 213.06 | 212.2 | 141778 |
| 1730413800 | 212.05 | -0.52 | -0.24 | 212.32 | 213.274 | 212.05 | 66964 |
| 1730327400 | 212.57 | -0.56 | -0.26 | 212.98 | 213.54 | 212.39 | 64539 |
| 1730241000 | 213.13 | -1.98 | -0.92 | 214.25 | 214.591 | 213 | 49702 |
| 1730154600 | 215.11 | 0.44 | 0.20 | 215.3 | 215.9 | 215.05 | 76563 |
| 1729895400 | 214.67 | -1.29 | -0.60 | 216.23 | 216.5 | 214.51 | 54622 |
| 1729809000 | 215.96 | -0.44 | -0.20 | 216.28 | 216.73 | 215.44 | 101716 |
| 1729722600 | 216.4 | -0.38 | -0.18 | 215.71 | 216.61 | 215.31 | 72442 |
| 1729636200 | 216.78 | 1.43 | 0.66 | 215.22 | 217.02 | 215.22 | 57498 |
| 1729549800 | 215.35 | -1.84 | -0.85 | 217.14 | 217.49 | 215.25 | 164976 |
| 1729290600 | 217.19 | 0.33 | 0.15 | 216.29 | 217.365 | 215.8 | 60459 |
| 1729204200 | 216.86 | -0.83 | -0.38 | 217.77 | 217.995 | 216.3217 | 60640 |
| 1729117800 | 217.69 | -0.18 | -0.08 | 217.35 | 217.945 | 216.7103 | 48354 |
| 1729031400 | 217.87 | 1.37 | 0.63 | 216.67 | 219.44 | 216.67 | 110839 |
| 1728945000 | 216.5 | 0.86 | 0.40 | 215.64 | 216.68 | 215.35 | 62282 |
| 1728685800 | 215.64 | 1.2 | 0.56 | 214.935 | 215.82 | 214.31 | 58163 |
| 1728599400 | 214.44 | -0.97 | -0.45 | 215.76 | 215.76 | 213.825 | 68945 |
| 1728513000 | 215.41 | 1.33 | 0.62 | 214.16 | 215.76 | 214 | 161796 |
| 1728426600 | 214.08 | 1.25 | 0.59 | 212.9 | 214.24 | 212.5801 | 101829 |
| 1728340200 | 212.83 | -1.99 | -0.93 | 214.89 | 214.97 | 212.48 | 78869 |
| 1728081000 | 214.82 | 0.8 | 0.37 | 213.59 | 215.06 | 213.59 | 71688 |
| 1727994600 | 214.02 | -1.96 | -0.91 | 215.27 | 215.32 | 213.74 | 82114 |
| 1727908200 | 215.98 | -1.96 | -0.90 | 217.19 | 217.19 | 215.68 | 95318 |
| 1727821800 | 217.94 | -0.54 | -0.25 | 218.4 | 218.6787 | 217.18 | 114453 |
| 1727735400 | 218.48 | 0.38 | 0.17 | 218.75 | 219.3942 | 217.5 | 73344 |
| 1727476200 | 218.1 | -1.36 | -0.62 | 218.1 | 219.43 | 217.97 | 66925 |
| 1727389800 | 219.46 | 0.36 | 0.16 | 218.72 | 220.24 | 218.72 | 64980 |
| 1727303400 | 219.1 | -0.14 | -0.06 | 220.05 | 220.05 | 218.75 | 158537 |
| 1727217000 | 219.24 | -0.66 | -0.30 | 219.74 | 220.23 | 219.02 | 88900 |
| 1727130600 | 219.9 | 1 | 0.46 | 218.71 | 220.675 | 218.29 | 63396 |
| 1726871400 | 218.9 | 0.93 | 0.43 | 217.73 | 218.98 | 217.54 | 84106 |
| 1726785000 | 217.97 | -0.93 | -0.42 | 219.61 | 219.8799 | 217.645 | 71179 |
| 1726698600 | 218.9 | -0.89 | -0.40 | 219.44 | 220.5765 | 218.41 | 58598 |
| 1726612200 | 219.79 | -1.53 | -0.69 | 220.93 | 221.6 | 219.52 | 58292 |
| 1726525800 | 221.32 | 0.79 | 0.36 | 221.49 | 222.25 | 220.6 | 70252 |
| 1726266600 | 220.53 | 1.45 | 0.66 | 219.45 | 220.86 | 218.91 | 55345 |
| 1726180200 | 219.08 | 1.69 | 0.78 | 217.65 | 219.19 | 217 | 54837 |
| 1726093800 | 217.39 | -1.88 | -0.86 | 218.63 | 218.63 | 215.505 | 83910 |
| 1726007400 | 219.27 | -0.12 | -0.05 | 219.42 | 220.41 | 218.885 | 296960 |
| 1725921000 | 219.39 | 1.14 | 0.52 | 218.33 | 220.1 | 217.86 | 80711 |
| 1725661800 | 218.25 | -0.78 | -0.36 | 219.01 | 219.7039 | 217.99 | 78036 |
| 1725575400 | 219.03 | -0.54 | -0.25 | 219.84 | 220 | 218.03 | 61023 |
| 1725489000 | 219.57 | 0.71 | 0.32 | 218.27 | 219.79 | 218 | 104857 |
| 1725402600 | 218.86 | 1.35 | 0.62 | 217.46 | 219.605 | 217.32 | 106531 |
| 1725057000 | 217.51 | 1.29 | 0.60 | 216.54 | 217.78 | 215.8858 | 68804 |
| 1724970600 | 216.22 | -1.08 | -0.50 | 216.87 | 217.24 | 215.62 | 86178 |
| 1724884200 | 217.3 | -0.8 | -0.37 | 218.02 | 218.36 | 216.3214 | 74787 |
| 1724797800 | 218.1 | 0.26 | 0.12 | 218.02 | 218.48 | 217.44 | 48270 |
| 1724711400 | 217.84 | 1.51 | 0.70 | 216.7 | 218.15 | 216.59 | 57107 |
| 1724452200 | 216.33 | 0.69 | 0.32 | 216.08 | 216.36 | 215.17 | 58739 |
| 1724365800 | 215.64 | -0.4 | -0.19 | 216.35 | 216.35 | 214.69 | 34997 |
| 1724279400 | 216.04 | 1.69 | 0.79 | 216.14 | 217.201 | 215.48 | 55191 |
| 1724193000 | 214.35 | 0.66 | 0.31 | 213.72 | 214.43 | 213.255 | 47706 |
| 1724106600 | 213.69 | 0.69 | 0.32 | 213.23 | 214.15 | 213.23 | 75629 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
