NYSEARCA:VDC Vanguard Consumer Staples Fund (VDC) Chart & Stock Price History $181.38 -1.29 (-0.71%) (As of 10/2/2023 ET) Add Compare Share Share Today's Range$180.17▼$182.1950-Day Range$182.59▼$199.6052-Week Range$170.83▼$201.65Volume174,272 shsAverage Volume125,502 shsMarket Capitalization$6.43 billionAssets Under Management$6.58 billionDividend Yield2.50%Net Expense Ratio0.10% ChartProfileChartDividendHeadlinesHoldingsOptions ChainRatingsProfileChartDividendHeadlinesHoldingsOptions ChainRatings Vanguard Consumer Staples Fund Stock Price Performance5 Day Performance-1.24%1 Month Performance-4.96%3 Month Performance-6.72%6 Month Performance-6.27%Year-To-Date Performance-5.32%1 Year Performance+5.58% Receive VDC Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Vanguard Consumer Staples Fund and its competitors with MarketBeat's FREE daily newsletter Email Address VDC Stock Chart for Monday, October, 2, 2023 VDC Chart by TradingView Vanguard Consumer Staples Fund Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization10/02/2023$182.67$181.38-0.71%$182.19$180.17174,272 shs$6.43 billion09/29/2023$183.05$182.59-0.25%$183.80$181.76149,361 shs$6.47 billion09/28/2023$183.65$183.05-0.33%$183.57$182.40141,726 shs$6.49 billion09/27/2023$184.94$183.65-0.70%$185.25$182.66277,528 shs$6.51 billion09/26/2023$186.53$184.94-0.85%$186.03$184.87105,879 shs$6.56 billion09/25/2023$187.30$186.53-0.41%$186.83$185.74246,361 shs$6.61 billion Get the Latest News and Ratings for Your StocksEnter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter. 09/22/2023$188.16$187.27-0.47%$188.57$187.17120,599 shs$6.64 billion09/21/2023$190.57$188.16-1.26%$190.28$188.16112,595 shs$6.67 billion09/20/2023$190.33$190.57+0.13%$191.71$190.1298,897 shs$6.76 billion09/19/2023$190.91$190.33-0.30%$190.69$189.5894,352 shs$6.75 billion09/18/2023$190.72$190.91+0.10%$191.31$190.1480,472 shs$6.77 billion09/15/2023$192.24$190.78-0.76%$192.43$190.7871,092 shs$6.77 billion09/14/2023$190.32$192.24+1.01%$192.42$190.89103,238 shs$6.82 billion09/13/2023$189.97$190.32+0.18%$190.75$189.7951,217 shs$6.75 billion09/12/2023$191.07$189.97-0.58%$191.42$189.7367,922 shs$6.74 billion09/11/2023$189.53$191.07+0.81%$191.34$190.0170,985 shs$6.78 billion09/08/2023$189.31$189.53+0.12%$189.58$188.95130,950 shs$6.72 billion09/07/2023$188.65$189.31+0.35%$189.92$188.51116,416 shs$6.71 billion09/06/2023$189.09$188.65-0.24%$189.33$188.29101,198 shs$6.69 billion09/05/2023$190.85$189.09-0.92%$190.95$189.0999,948 shs$6.71 billion09/04/2023$190.85$190.85$193.25$190.4067,700 shs$6.77 billion09/01/2023$192.46$190.85-0.84%$193.25$190.4067,738 shs$6.77 billion08/31/2023$193.26$192.46-0.41%$193.32$192.4668,647 shs$6.82 billion08/30/2023$192.87$193.26+0.20%$193.62$192.77104,436 shs$6.85 billion08/29/2023$191.95$192.87+0.48%$192.93$191.32113,561 shs$6.84 billion08/28/2023$191.10$191.95+0.44%$192.25$191.3689,233 shs$6.81 billion08/25/2023$189.80$191.03+0.65%$191.47$189.8386,040 shs$6.77 billion08/24/2023$191.38$189.80-0.83%$192.39$189.80144,338 shs$6.73 billion08/23/2023$190.13$191.38+0.66%$191.38$190.52240,508 shs$6.79 billion08/22/2023$191.03$190.13-0.47%$190.73$189.94117,540 shs$6.74 billion08/21/2023$192.27$191.03-0.64%$192.20$190.31165,575 shs$6.77 billion08/18/2023$191.48$192.27+0.41%$192.57$190.90129,650 shs$6.82 billion08/17/2023$193.44$191.48-1.01%$193.93$191.19129,766 shs$6.79 billion08/16/2023$193.97$193.44-0.27%$195.13$193.26119,987 shs$6.86 billion08/15/2023$195.89$193.97-0.98%$195.72$193.87200,522 shs$6.88 billion08/14/2023$196.91$195.89-0.52%$197.51$195.64134,438 shs$6.95 billion08/11/2023$196.46$196.86+0.20%$197.25$196.30100,840 shs$6.98 billion08/10/2023$196.75$196.46-0.15%$198.51$196.1786,486 shs$6.97 billion08/09/2023$196.58$196.75+0.08%$197.79$196.4889,588 shs$6.98 billion08/08/2023$198.01$196.58-0.72%$197.89$195.9868,215 shs$6.97 billion08/07/2023$196.29$198.01+0.88%$198.19$196.4991,413 shs$7.02 billion08/04/2023$198.28$196.29-1.00%$198.89$196.2466,335 shs$6.96 billion08/03/2023$198.48$198.28-0.10%$198.84$198.1069,211 shs$7.03 billion08/02/2023$197.88$198.48+0.30%$199.66$197.1099,552 shs$7.04 billion08/01/2023$198.80$197.88-0.46%$199.29$197.7069,081 shs$7.02 billion07/31/2023$199.63$198.80-0.42%$199.94$198.17230,415 shs$6.97 billion07/28/2023$197.69$199.60+0.97%$200.34$199.2962,176 shs$6.99 billion07/27/2023$199.50$197.69-0.91%$200.00$197.6678,989 shs$6.93 billion07/26/2023$199.01$199.50+0.25%$199.88$198.4757,740 shs$6.99 billion07/25/2023$198.89$199.01+0.06%$199.02$198.0181,806 shs$6.97 billion07/24/2023$198.07$198.89+0.41%$199.18$198.0684,910 shs$6.97 billion07/21/2023$197.59$198.07+0.24%$198.70$197.7781,322 shs$6.94 billion07/20/2023$195.99$197.59+0.82%$197.69$195.88119,631 shs$6.92 billion07/19/2023$194.20$195.99+0.92%$196.15$194.66170,014 shs$6.87 billion07/18/2023$194.40$194.20-0.10%$195.78$193.75102,526 shs$6.80 billion07/17/2023$194.83$194.40-0.22%$194.99$193.66902,429 shs$6.81 billion07/14/2023$194.24$194.83+0.30%$195.03$193.62753,811 shs$6.83 billion07/13/2023$193.44$194.24+0.41%$194.56$193.11106,168 shs$6.81 billion07/12/2023$193.01$193.44+0.22%$193.96$193.31190,835 shs$6.78 billion07/11/2023$192.64$193.01+0.19%$193.34$191.99100,658 shs$6.76 billion07/10/2023$192.53$192.64+0.06%$194.39$192.4588,584 shs$6.75 billion07/07/2023$194.91$192.55-1.21%$194.39$192.53121,707 shs$6.75 billion07/06/2023$195.69$194.91-0.40%$195.06$193.95140,889 shs$6.83 billion07/05/2023$195.88$195.69-0.10%$195.80$194.92127,519 shs$6.86 billion07/04/2023$195.88$195.88$195.88$193.9263,835 shs$6.86 billion07/03/2023$194.45$195.88+0.74%$195.88$193.9263,825 shs$6.86 billion Related Companies: iShares U.S. Consumer Staples ETF Stock Price Chart iShares Global Consumer Staples ETF Stock Price Chart Fidelity MSCI Consumer Staples Index ETF Stock Price Chart Invesco S&P 500 Equal Weight Consumer Staples ETF Stock Price Chart First Trust Consumer Staples AlphaDEX Fund Stock Price Chart Invesco S&P 500 Equal Weight Consumer Staples ETF Stock Price Chart Invesco Food & Beverage ETF Stock Price Chart First Trust Nasdaq Food & Beverage ETF Stock Price Chart Invesco Dorsey Wright Consumer Staples Momentum ETF Stock Price Chart Invesco S&P SmallCap Consumer Staples ETF Stock Price Chart Receive VDC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Vanguard Consumer Staples Fund and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEARCA:VDC) was last updated on 10/2/2023 by MarketBeat.com Staff Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Vanguard Consumer Staples Fund Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.