NYSEArca - Delayed Quote
USD
Vanguard Consumer Staples Index Fund ETF Shares (VDC)
235.90
-0.72
(-0.30%)
At close: October 28 at 4:00:00 PM EDT
234.01
-1.89
(-0.80%)
Overnight: 9:57:40 PM EDT
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Trade VDC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
235.12
236.46
234.67
235.90
235.90
144,800
Oct 27, 2026
237.27
237.60
236.24
236.62
236.62
155,100
Oct 26, 2026
238.83
240.66
237.77
238.92
238.92
144,300
Oct 23, 2026
242.70
243.71
238.70
239.24
239.24
190,200
Oct 22, 2026
238.36
243.66
238.28
243.57
243.57
183,400
Oct 21, 2026
236.29
237.10
235.50
236.02
236.02
108,700
Oct 20, 2026
237.81
239.22
237.10
237.63
237.63
126,000
Oct 19, 2026
235.97
237.19
235.83
236.43
236.43
106,300
Oct 16, 2026
236.66
238.13
236.50
237.43
237.43
483,900
Oct 15, 2026
237.19
239.92
234.90
234.93
234.93
215,200
Oct 14, 2026
230.04
233.48
229.78
233.41
233.41
167,400
Oct 13, 2026
230.52
230.74
228.47
228.57
228.57
92,300
Oct 12, 2026
226.49
229.00
226.23
228.90
228.90
104,900
Oct 9, 2026
225.32
226.51
225.27
226.37
226.37
65,600
Oct 8, 2026
222.62
226.69
222.62
226.04
226.04
91,800
Oct 7, 2026
222.37
223.13
221.62
221.62
221.62
66,000
Oct 6, 2026
220.05
222.54
220.05
221.78
221.78
109,600
Oct 5, 2026
218.55
219.93
217.38
219.93
219.93
132,600
Oct 2, 2026
218.52
218.81
217.46
218.48
218.48
138,000
Oct 1, 2026
218.01
218.48
217.06
217.71
217.71
282,400
Sep 30, 2026
222.27
222.50
218.18
218.21
218.21
119,500
Sep 29, 2026
221.22
221.65
220.19
221.56
221.56
1,000,400
Sep 28, 2026
221.57
223.29
220.82
222.80
222.80
162,000
Sep 25, 2026
220.52
222.34
220.09
222.17
222.17
209,300
Sep 24, 2026
224.23
224.55
221.12
221.12
221.12
173,700
Sep 23, 2026
1.211
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
224.16
224.42
222.73
223.13
223.13
146,500
Sep 22, 2026
224.10
225.66
224.10
225.15
223.94
97,500
Sep 21, 2026
223.37
223.93
222.28
222.94
221.74
203,400
Sep 18, 2026
224.14
224.46
223.55
223.55
222.35
116,800
Sep 17, 2026
225.75
225.76
223.97
225.02
223.81
115,800
Sep 16, 2026
225.91
226.93
225.01
225.11
223.90
109,100
Sep 15, 2026
226.93
226.93
225.62
225.89
224.68
478,600
Sep 14, 2026
227.52
229.09
227.51
227.77
226.54
118,400
Sep 11, 2026
225.12
225.55
223.99
225.21
224.00
124,900
Sep 10, 2026
224.83
225.79
223.94
224.10
222.89
161,400
Sep 9, 2026
225.54
225.54
223.63
224.11
222.90
140,000
Sep 8, 2026
227.51
228.00
226.22
226.73
225.51
156,700
Sep 4, 2026
229.25
230.25
228.25
228.34
227.11
123,800
Sep 3, 2026
230.28
231.15
228.90
230.17
228.93
113,600
Sep 2, 2026
230.19
232.00
229.61
230.61
229.37
85,700
Sep 1, 2026
230.47
232.40
229.75
230.08
228.84
119,500
Aug 31, 2026
230.15
230.18
229.22
229.56
228.33
108,900
Aug 28, 2026
230.12
230.80
229.74
230.35
229.11
87,500
Aug 27, 2026
230.43
231.10
229.16
229.21
227.98
127,400
Aug 26, 2026
233.81
233.85
232.63
232.75
231.50
101,100
Aug 25, 2026
234.52
234.52
232.92
233.53
232.27
140,600
Aug 24, 2026
233.12
235.82
233.12
235.69
234.42
201,600
Aug 21, 2026
230.71
231.81
230.12
231.75
230.50
353,400
Aug 20, 2026
230.32
231.79
229.43
230.20
228.96
167,600
Aug 19, 2026
232.49
236.22
232.49
234.40
233.14
225,700
Aug 18, 2026
232.54
233.77
231.27
232.12
230.87
100,500
Aug 17, 2026
231.57
231.99
229.84
230.22
228.98
143,400
Aug 14, 2026
233.02
233.85
232.59
233.28
232.03
93,100
Aug 13, 2026
232.17
233.52
232.02
233.09
231.84
109,300
Aug 12, 2026
228.54
231.21
228.35
231.10
229.86
120,200
Aug 11, 2026
229.78
230.47
229.00
229.95
228.71
121,300
Aug 10, 2026
230.05
230.54
228.96
230.39
229.15
98,000
Aug 7, 2026
229.45
231.36
229.13
231.22
229.98
99,500
Aug 6, 2026
233.47
234.00
229.74
230.79
229.55
93,700
Aug 5, 2026
232.81
232.81
230.16
231.23
229.99
142,400
Aug 4, 2026
228.50
231.46
227.31
231.38
230.14
165,800
Aug 3, 2026
232.44
233.99
229.48
230.10
228.86
239,200
Jul 31, 2026
230.01
231.07
228.41
230.43
229.19
128,200
Jul 30, 2026
232.56
233.07
230.06
231.37
230.13
180,800
Jul 29, 2026
233.93
237.53
233.46
236.08
234.81
112,800
Jul 28, 2026
235.27
239.73
235.04
235.43
234.16
186,300
Jul 27, 2026
228.19
231.74
228.19
230.91
229.67
96,000
Jul 24, 2026
225.32
227.61
225.00
227.32
226.10
256,200
Jul 23, 2026
225.63
226.05
223.78
224.97
223.76
172,000
Jul 22, 2026
228.70
229.57
227.47
228.03
226.80
94,400
Jul 21, 2026
228.65
228.88
227.14
227.51
226.29
113,600
Jul 20, 2026
230.00
230.93
228.80
229.43
228.20
115,100
Jul 17, 2026
234.59
236.34
229.29
230.32
229.08
145,800
Jul 16, 2026
227.89
232.36
227.89
232.34
231.09
132,000
Jul 15, 2026
225.72
228.57
225.49
226.34
225.12
84,100
Jul 14, 2026
229.40
229.56
226.26
226.29
225.07
85,000
Jul 13, 2026
229.06
231.58
228.87
229.27
228.04
86,600
Jul 10, 2026
225.95
228.22
225.91
228.14
226.91
156,000
Jul 9, 2026
226.67
226.72
225.13
225.60
224.39
164,500
Jul 8, 2026
231.00
231.60
228.75
228.81
227.58
307,500
Jul 7, 2026
231.74
233.30
229.32
230.10
228.86
122,700
Jul 6, 2026
230.00
230.60
226.30
228.20
226.97
170,100
Jul 2, 2026
226.99
230.75
226.99
230.45
229.21
150,900
Jul 1, 2026
225.33
225.95
224.50
225.95
224.73
581,000
Jun 30, 2026
228.08
228.08
225.30
225.49
224.28
158,400
Jun 29, 2026
229.92
230.42
227.72
228.79
227.56
405,500
Jun 26, 2026
229.11
230.78
228.83
229.65
228.41
134,900
Jun 25, 2026
227.99
230.32
226.76
227.23
226.01
134,300
Jun 24, 2026
1.224
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
228.01
230.15
228.01
229.24
228.01
78,600
Jun 23, 2026
227.98
228.96
226.85
228.70
226.25
133,000
Jun 22, 2026
225.87
227.31
224.50
224.50
222.10
114,600
Jun 18, 2026
227.19
227.30
225.74
226.11
223.69
120,700
Jun 17, 2026
230.49
231.11
226.04
227.01
224.58
135,200
Jun 16, 2026
232.10
233.81
230.48
231.64
229.16
108,200
Jun 15, 2026
231.00
232.11
230.44
231.48
229.00
136,900
Jun 12, 2026
231.21
232.33
230.59
232.25
229.76
94,000
Jun 11, 2026
231.55
232.60
230.63
230.74
228.27
159,700
Jun 10, 2026
228.97
231.65
228.34
231.33
228.85
188,900
Jun 9, 2026
225.29
228.90
225.13
227.52
225.09
147,700
Jun 8, 2026
224.54
226.27
224.54
225.19
222.78
119,200
Jun 5, 2026
223.54
228.22
223.19
225.75
223.33
215,800
Jun 4, 2026
225.51
226.00
221.49
221.91
219.54
153,700
Jun 3, 2026
220.70
223.32
220.60
222.17
219.79
137,300
Jun 2, 2026
220.99
221.93
220.00
220.82
218.46
264,600
Jun 1, 2026
222.27
222.99
220.55
221.47
219.10
207,200
May 29, 2026
226.97
227.44
223.50
223.75
221.36
196,000
May 28, 2026
229.48
229.48
227.96
228.13
225.69
80,100
May 27, 2026
227.03
230.23
227.03
228.79
226.34
136,900
May 26, 2026
229.41
229.69
226.05
226.39
223.97
168,500
May 22, 2026
229.73
230.50
228.59
229.69
227.23
142,600
May 21, 2026
230.20
230.20
226.98
229.78
227.32
132,400
May 20, 2026
233.71
234.74
231.63
233.14
230.64
145,500
May 19, 2026
234.03
236.50
232.50
234.76
232.25
179,900
May 18, 2026
231.32
234.31
231.29
234.25
231.74
110,700
May 15, 2026
233.26
233.26
230.80
231.25
228.78
107,900
May 14, 2026
231.70
232.70
231.52
231.96
229.48
99,900
May 13, 2026
229.88
232.69
229.82
231.23
228.76
100,300
May 12, 2026
228.51
232.00
227.33
230.59
228.12
163,400
May 11, 2026
229.93
230.27
226.40
227.58
225.14
158,300
May 8, 2026
230.87
231.75
230.16
230.24
227.78
395,900
May 7, 2026
230.25
230.69
227.92
229.94
227.48
161,000
May 6, 2026
231.32
231.70
229.73
230.59
228.12
484,700
May 5, 2026
229.64
231.90
228.87
230.81
228.34
91,200
May 4, 2026
230.38
232.16
228.90
229.79
227.33
243,300
May 1, 2026
232.99
234.31
230.60
231.60
229.12
222,000
Apr 30, 2026
228.99
232.50
228.94
232.14
229.66
157,000
Apr 29, 2026
227.38
228.56
226.68
228.07
225.63
75,100
Apr 28, 2026
229.79
230.28
227.46
228.33
225.89
83,200
Apr 27, 2026
228.46
229.45
226.60
226.73
224.30
179,500
Apr 24, 2026
230.34
230.68
228.38
229.06
226.61
74,700
Apr 23, 2026
227.14
229.92
227.14
229.51
227.05
105,500
Apr 22, 2026
226.19
227.18
225.55
226.28
223.86
73,500
Apr 21, 2026
226.74
226.87
225.18
225.51
223.10
106,900
Apr 20, 2026
227.11
228.15
225.95
226.67
224.24
87,600
Apr 17, 2026
223.60
227.01
223.46
226.87
224.44
170,700
Apr 16, 2026
222.90
225.00
222.90
223.71
221.32
82,200
Apr 15, 2026
223.55
223.74
221.60
222.98
220.59
112,100
Apr 14, 2026
223.18
224.69
222.25
223.95
221.55
192,800
Apr 13, 2026
226.04
226.04
223.02
224.20
221.80
115,000
Apr 10, 2026
229.37
229.37
225.89
226.52
224.10
75,200
Apr 9, 2026
226.52
230.16
226.38
229.63
227.17
97,200
Apr 8, 2026
223.97
227.68
223.40
227.68
225.24
183,500
Apr 7, 2026
226.42
226.42
222.74
223.16
220.77
194,500
Apr 6, 2026
224.94
226.89
224.30
226.81
224.38
137,700
Apr 2, 2026
224.01
225.09
223.00
224.97
222.56
94,600
Apr 1, 2026
224.03
224.55
222.00
223.73
221.34
269,800
Mar 31, 2026
224.80
225.29
222.48
224.59
222.19
201,300
Mar 30, 2026
223.95
225.79
223.41
224.07
221.67
160,400
Mar 27, 2026
221.88
224.42
221.41
223.18
220.79
200,800
Mar 26, 2026
222.74
224.45
221.58
221.70
219.33
518,300
Mar 25, 2026
222.35
222.86
220.13
222.65
220.27
123,200
Mar 24, 2026
1.217
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
220.63
223.89
220.31
221.31
218.94
116,500
Mar 23, 2026
224.14
224.14
222.23
222.44
218.86
129,700
Mar 20, 2026
223.80
224.41
221.06
221.54
217.97
176,600
Mar 19, 2026
225.16
225.99
223.15
223.68
220.08
181,200
Mar 18, 2026
229.14
229.14
225.18
225.32
221.69
135,400
Mar 17, 2026
232.62
233.35
230.68
230.81
227.09
118,400
Mar 16, 2026
232.58
233.03
231.24
231.66
227.93
145,400
Mar 13, 2026
231.10
232.15
230.95
231.38
227.65
133,900
Mar 12, 2026
228.76
231.60
228.34
230.13
226.42
153,700
Mar 11, 2026
232.87
232.87
229.49
230.53
226.82
279,100
Mar 10, 2026
232.98
235.00
231.50
233.16
229.40
574,700
Mar 9, 2026
231.90
233.65
229.93
233.42
229.66
133,700
Mar 6, 2026
230.56
232.97
229.87
232.79
229.04
183,800
Mar 5, 2026
234.98
234.98
231.13
232.11
228.37
279,700
Mar 4, 2026
238.52
239.04
236.12
237.13
233.31
186,300
Mar 3, 2026
239.52
240.08
236.65
238.63
234.78
303,700
Mar 2, 2026
243.01
243.33
240.82
240.91
237.03
196,700
Feb 27, 2026
241.40
244.33
241.40
244.19
240.26
179,200
Feb 26, 2026
242.04
243.25
240.30
240.89
237.01
143,700
Feb 25, 2026
242.21
242.23
239.49
241.29
237.40
161,100
Feb 24, 2026
240.96
243.13
240.36
243.10
239.18
193,200
Feb 23, 2026
237.83
241.46
237.72
241.01
237.13
154,600
Feb 20, 2026
237.16
238.21
236.25
238.20
234.36
146,500
Feb 19, 2026
238.93
240.42
237.00
237.63
233.80
177,800
Feb 18, 2026
238.87
239.98
237.74
238.38
234.54
167,700
Feb 17, 2026
242.96
243.94
238.09
239.36
235.50
189,000
Feb 13, 2026
241.52
244.00
240.46
242.63
238.72
241,200
Feb 12, 2026
239.07
243.75
239.07
241.86
237.96
276,700
Feb 11, 2026
235.75
239.87
235.17
238.82
234.97
150,000
Feb 10, 2026
236.85
238.05
235.58
235.81
232.01
169,400
Feb 9, 2026
239.20
239.87
236.13
237.36
233.54
200,800
Feb 6, 2026
236.15
239.68
236.15
239.32
235.46
177,000
Feb 5, 2026
237.93
238.16
235.45
236.13
232.32
228,900
Feb 4, 2026
234.50
237.19
234.50
236.02
232.22
267,200
Feb 3, 2026
229.44
234.91
229.44
233.64
229.88
234,800
Feb 2, 2026
227.50
230.43
226.40
230.05
226.34
238,800
Jan 30, 2026
223.95
226.93
223.26
226.93
223.27
132,400
Jan 29, 2026
223.98
225.28
223.48
223.86
220.25
177,200
Jan 28, 2026
225.47
226.43
223.04
223.94
220.33
167,000
Jan 27, 2026
225.09
226.16
224.09
226.05
222.41
140,500
Jan 26, 2026
225.84
226.65
224.71
225.25
221.62
143,800
Jan 23, 2026
224.44
225.64
224.44
225.56
221.93
149,900
Jan 22, 2026
224.27
225.06
223.88
224.20
220.59
143,600
Jan 21, 2026
223.35
224.93
222.42
224.58
220.96
146,100
Jan 20, 2026
222.77
224.12
221.42
223.74
220.13
213,800
Jan 16, 2026
223.06
223.52
221.97
223.36
219.76
224,800
Jan 15, 2026
222.98
223.94
222.49
223.56
219.96
402,800
Jan 14, 2026
220.50
223.53
220.50
223.33
219.73
213,400
Jan 13, 2026
218.38
220.78
218.38
220.62
217.06
173,300
Jan 12, 2026
216.39
218.74
215.86
218.47
214.95
239,000
Jan 9, 2026
213.41
215.82
213.41
215.68
212.20
119,200
Jan 8, 2026
208.84
214.22
208.66
213.42
209.98
104,900
Jan 7, 2026
211.12
211.12
208.73
208.73
205.37
168,500
Jan 6, 2026
210.35
211.35
210.00
210.77
207.37
202,200
Jan 5, 2026
210.83
211.09
209.04
210.27
206.88
279,200
Jan 2, 2026
211.11
211.73
210.04
210.90
207.50
187,300
Dec 31, 2025
212.00
212.25
211.14
211.24
207.84
107,100
Dec 30, 2025
212.33
212.90
212.21
212.35
208.93
107,100
Dec 29, 2025
212.68
213.34
212.54
212.93
209.50
171,000
Dec 26, 2025
212.48
213.34
212.28
212.89
209.46
101,200
Dec 24, 2025
211.21
212.78
211.21
212.61
209.18
57,700
Dec 23, 2025
211.87
211.87
210.85
211.05
207.65
133,700
Dec 22, 2025
212.61
213.11
211.74
212.11
208.69
160,900
Dec 19, 2025
213.90
213.90
212.88
212.94
209.51
202,300
Dec 18, 2025
214.72
215.69
213.93
214.05
210.60
171,400
Dec 17, 2025
1.23
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 17, 2025
214.73
216.04
214.73
215.51
212.04
107,200
Dec 16, 2025
216.94
217.25
215.27
215.77
211.08
88,500
Dec 15, 2025
216.66
217.54
215.85
216.74
212.03
118,900
Dec 12, 2025
214.89
216.28
214.62
216.28
211.58
104,100
Dec 11, 2025
213.26
214.89
213.26
214.62
209.96
96,000
Dec 10, 2025
213.10
213.62
212.18
212.76
208.14
117,500
Dec 9, 2025
212.31
213.03
211.74
212.67
208.05
129,300
Dec 8, 2025
213.59
213.59
211.85
211.95
207.35
125,700
Dec 5, 2025
214.09
215.28
213.73
213.85
209.20
103,000
Dec 4, 2025
215.02
215.22
212.96
214.22
209.57
146,400
Dec 3, 2025
215.11
216.75
215.11
215.38
210.70
138,300
Dec 2, 2025
215.48
215.48
213.14
214.87
210.20
281,700
Dec 1, 2025
215.73
216.60
215.29
215.97
211.28
212,700
Nov 28, 2025
214.60
216.06
214.60
216.04
211.35
209,900
Nov 26, 2025
212.70
215.43
212.70
214.98
210.31
323,900
Nov 25, 2025
209.98
212.73
209.98
212.73
208.11
131,700
Nov 24, 2025
212.00
212.00
209.20
209.50
204.95
207,600
Nov 21, 2025
210.84
213.31
210.70
211.98
207.38
123,600
Nov 20, 2025
209.17
210.78
209.06
210.07
205.51
120,100
Nov 19, 2025
209.04
209.29
207.34
208.19
203.67
211,000
Nov 18, 2025
209.44
210.25
208.81
209.43
204.88
143,200
Nov 17, 2025
210.58
211.28
208.92
209.15
204.61
118,500
Nov 14, 2025
210.31
210.92
209.23
210.60
206.03
115,800
Nov 13, 2025
210.72
211.66
210.54
210.70
206.12
116,300
Nov 12, 2025
211.04
211.64
210.75
210.75
206.17
65,900
Nov 11, 2025
209.09
211.25
208.99
210.99
206.41
95,700
Nov 10, 2025
208.83
209.04
207.31
208.53
204.00
117,500
Nov 7, 2025
207.82
209.52
207.52
209.12
204.58
140,300
Nov 6, 2025
206.98
207.17
205.45
206.70
202.21
146,800
Nov 5, 2025
208.03
209.04
207.00
207.98
203.46
139,500
Nov 4, 2025
208.10
208.75
207.12
208.30
203.78
157,600
Nov 3, 2025
207.78
207.82
206.46
207.46
202.95
577,400
Oct 31, 2025
208.09
208.77
207.41
208.11
203.59
107,600
Oct 30, 2025
209.20
210.00
208.94
208.96
204.42
135,400
Oct 29, 2025
212.72
212.72
209.15
209.67
205.12
219,000
