Vanguard Consumer Staples ETF - Price History
Monthly price history for VDC (Vanguard Consumer Staples ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $200.92 | $200.92 |
| April 2024 | $200.80 | $200.80 |
| March 2024 | $204.14 | $204.14 |
| February 2024 | $197.48 | $198.32 |
| January 2024 | $191.95 | $192.76 |
| December 2023 | $190.15 | $190.96 |
| November 2023 | $183.98 | $186.51 |
| October 2023 | $177.06 | $179.49 |
| September 2023 | $180.19 | $182.67 |
| August 2023 | $188.78 | $192.46 |
| July 2023 | $195 | $198.80 |
| June 2023 | $190.74 | $194.45 |
| May 2023 | $184.65 | $189.60 |
| April 2023 | $195.28 | $200.52 |
| March 2023 | $188.46 | $193.52 |
| February 2023 | $181.29 | $187 |
| January 2023 | $185.42 | $191.26 |
| December 2022 | $185.72 | $191.57 |
| November 2022 | $192.08 | $199.59 |
| October 2022 | $180.89 | $187.96 |
| September 2022 | $165.33 | $171.79 |
| August 2022 | $180.42 | $188.70 |
| July 2022 | $183.28 | $191.69 |
| June 2022 | $177.21 | $185.34 |
| May 2022 | $181.96 | $191.59 |
| April 2022 | $190.05 | $200.11 |
| March 2022 | $186.06 | $195.91 |
| February 2022 | $183.34 | $193.79 |
| January 2022 | $185.20 | $195.75 |
| December 2021 | $189.11 | $199.88 |
| November 2021 | $172.05 | $183.02 |
| October 2021 | $174.55 | $185.68 |
| September 2021 | $168.48 | $179.22 |
| August 2021 | $175.35 | $187.61 |
| July 2021 | $173.38 | $185.50 |
| June 2021 | $170.59 | $182.51 |
| May 2021 | $171.77 | $184.83 |
| April 2021 | $168.67 | $181.50 |
| March 2021 | $165.64 | $178.23 |
| February 2021 | $153.15 | $165.70 |
| January 2021 | $154.16 | $166.79 |
| December 2020 | $160.75 | $173.92 |
| November 2020 | $157.66 | $172.13 |
| October 2020 | $146.11 | $159.52 |
| September 2020 | $149.62 | $163.36 |
| August 2020 | $152.45 | $167.33 |
| July 2020 | $145.68 | $159.90 |
| June 2020 | $136.27 | $149.57 |
| May 2020 | $136.52 | $151.13 |
| April 2020 | $133.66 | $147.97 |
| March 2020 | $124.49 | $137.82 |
| February 2020 | $132.54 | $147.34 |
| January 2020 | $144.25 | $160.36 |
| December 2019 | $145.01 | $161.20 |
| November 2019 | $141.28 | $158.11 |
| October 2019 | $139.26 | $155.84 |
| September 2019 | $139.90 | $156.56 |
| August 2019 | $137.27 | $154.70 |
| July 2019 | $135.12 | $152.27 |
| June 2019 | $132 | $148.76 |
| May 2019 | $125.72 | $142.66 |
| April 2019 | $131.21 | $148.89 |
| March 2019 | $127.97 | $145.21 |
| February 2019 | $123.70 | $141.11 |
| January 2019 | $121.24 | $138.30 |
| December 2018 | $114.99 | $131.17 |
| November 2018 | $126.41 | $145.27 |
| October 2018 | $124 | $142.50 |
| September 2018 | $121.93 | $140.12 |
| August 2018 | $121.18 | $140.05 |
| July 2018 | $120.18 | $138.90 |
| June 2018 | $116.17 | $134.27 |
| May 2018 | $111.11 | $129.61 |
| April 2018 | $112.36 | $131.07 |
| March 2018 | $116.69 | $136.12 |
| February 2018 | $117.41 | $137.49 |
| January 2018 | $126.84 | $148.54 |
| December 2017 | $124.71 | $146.04 |
| November 2017 | $122.20 | $144.13 |
| October 2017 | $115.75 | $136.52 |
| September 2017 | $117.48 | $138.56 |
| August 2017 | $118.18 | $140.16 |
| July 2017 | $119.65 | $141.90 |
| June 2017 | $118.91 | $141.02 |
| May 2017 | $121.62 | $145.29 |
| April 2017 | $119 | $142.16 |
| March 2017 | $117.73 | $140.64 |
| February 2017 | $118 | $141.80 |
| January 2017 | $112.96 | $135.75 |
| December 2016 | $111.50 | $133.99 |
| November 2016 | $107.99 | $130.71 |
| October 2016 | $112.21 | $135.81 |
| September 2016 | $113.09 | $136.88 |
| August 2016 | $114.94 | $139.98 |
| July 2016 | $115.54 | $140.71 |
| June 2016 | $115.95 | $141.21 |
| May 2016 | $110.24 | $135 |
| April 2016 | $109.31 | $133.87 |
| March 2016 | $110.50 | $135.32 |
| February 2016 | $105.32 | $129.59 |
| January 2016 | $104.90 | $129.07 |
| December 2015 | $104.90 | $129.07 |
| November 2015 | $102.62 | $127.14 |
| October 2015 | $103.56 | $128.31 |
| September 2015 | $97.87 | $121.26 |
| August 2015 | $97.90 | $123.70 |
| July 2015 | $103.68 | $131 |
| June 2015 | $98.85 | $124.89 |
| May 2015 | $100.52 | $127.01 |
| April 2015 | $99.36 | $125.54 |
| March 2015 | $100.51 | $126.99 |
| February 2015 | $101.88 | $128.72 |
| January 2015 | $97.70 | $123.44 |
| December 2014 | $99.12 | $125.24 |
| November 2014 | $99.42 | $128.08 |
| October 2014 | $94.56 | $121.82 |
| September 2014 | $91.20 | $117.50 |
| August 2014 | $90.92 | $117.14 |
| July 2014 | $86.80 | $111.83 |
| June 2014 | $89.92 | $115.84 |
| May 2014 | $90 | $115.95 |
| April 2014 | $88.19 | $113.62 |
| March 2014 | $86 | $110.79 |
| February 2014 | $84.05 | $108.28 |
| January 2014 | $80.90 | $104.22 |
| December 2013 | $85.44 | $110.08 |
| November 2013 | $84.78 | $111.67 |
| October 2013 | $83.39 | $109.84 |
| September 2013 | $78.70 | $103.66 |
| August 2013 | $77.44 | $102 |
| July 2013 | $80.95 | $106.62 |
| June 2013 | $77.44 | $102 |
| May 2013 | $77.42 | $101.97 |
| April 2013 | $78.71 | $103.68 |
| March 2013 | $76.47 | $100.73 |
| February 2013 | $72.86 | $95.97 |
| January 2013 | $70.67 | $93.08 |
| December 2012 | $66.74 | $87.90 |
| November 2012 | $68.11 | $92.33 |
| October 2012 | $66.84 | $90.61 |
| September 2012 | $67.56 | $91.58 |
| August 2012 | $66.51 | $90.15 |
| July 2012 | $66.68 | $90.39 |
| June 2012 | $65.08 | $88.21 |
| May 2012 | $62.80 | $85.12 |
| April 2012 | $63.79 | $86.47 |
| March 2012 | $63.65 | $86.28 |
| February 2012 | $61.76 | $83.71 |
| January 2012 | $59.47 | $80.61 |
| December 2011 | $60.10 | $81.47 |
| November 2011 | $58.58 | $81.27 |
| October 2011 | $57.41 | $79.65 |
| September 2011 | $54.94 | $76.23 |
| August 2011 | $56.90 | $78.95 |
| July 2011 | $56.77 | $78.77 |
| June 2011 | $57.60 | $79.92 |
| May 2011 | $58.90 | $81.72 |
| April 2011 | $57.35 | $79.57 |
| March 2011 | $54.48 | $75.59 |
| February 2011 | $53.52 | $74.26 |
| January 2011 | $52.04 | $72.21 |
| December 2010 | $52.90 | $73.39 |
| November 2010 | $50.70 | $72.17 |
| October 2010 | $51.18 | $72.86 |
| September 2010 | $49.65 | $70.68 |
| August 2010 | $46.86 | $66.70 |
| July 2010 | $47.72 | $67.93 |
| June 2010 | $44.90 | $63.91 |
| May 2010 | $46.10 | $65.63 |
| April 2010 | $48.51 | $69.06 |
| March 2010 | $49.03 | $69.79 |
| February 2010 | $47.09 | $67.04 |
| January 2010 | $45.70 | $65.06 |
| December 2009 | $46.15 | $65.69 |
| November 2009 | $45.99 | $67.21 |
| October 2009 | $44.30 | $64.73 |
| September 2009 | $43.97 | $64.26 |
| August 2009 | $42.48 | $62.07 |
| July 2009 | $42.09 | $61.50 |
| June 2009 | $39.47 | $57.68 |
| May 2009 | $39.22 | $57.32 |
| April 2009 | $37.23 | $54.40 |
| March 2009 | $35.16 | $51.38 |
| February 2009 | $33.89 | $49.53 |
| January 2009 | $36.58 | $53.45 |
| December 2008 | $39.59 | $57.85 |
| November 2008 | $39.15 | $58.40 |
| October 2008 | $40.30 | $60.11 |
| September 2008 | $45.55 | $67.95 |
| August 2008 | $46.30 | $69.06 |
| July 2008 | $45.07 | $67.23 |
| June 2008 | $43.68 | $65.16 |
| May 2008 | $46.83 | $69.85 |
| April 2008 | $46.04 | $68.68 |
| March 2008 | $46.13 | $68.81 |
| February 2008 | $44.94 | $67.03 |
| January 2008 | $44.94 | $67.04 |
| December 2007 | $47.46 | $70.79 |
| November 2007 | $48 | $72.75 |
| October 2007 | $47.10 | $71.39 |
| September 2007 | $46.26 | $70.11 |
| August 2007 | $44.37 | $67.25 |
| July 2007 | $43.27 | $65.59 |
| June 2007 | $44.51 | $67.47 |
| May 2007 | $45.33 | $68.70 |
| April 2007 | $44.71 | $67.76 |
| March 2007 | $43.31 | $65.65 |
| February 2007 | $42.42 | $64.30 |
| January 2007 | $43.04 | $65.24 |
| December 2006 | $42.12 | $63.84 |
| November 2006 | $41.08 | $63.21 |
| October 2006 | $41.18 | $63.36 |
| September 2006 | $40.38 | $62.12 |
| August 2006 | $40.30 | $62 |
| July 2006 | $38.84 | $59.75 |
| June 2006 | $38.29 | $58.91 |
| May 2006 | $37.78 | $58.12 |
| April 2006 | $37.61 | $57.86 |
| March 2006 | $37.34 | $57.45 |
| February 2006 | $36.91 | $56.78 |
| January 2006 | $36.53 | $56.20 |
| December 2005 | $36.35 | $55.93 |
| November 2005 | $36.28 | $56.50 |
| October 2005 | $36.01 | $56.09 |
| September 2005 | $36.32 | $56.57 |
| August 2005 | $35.84 | $55.82 |
| July 2005 | $36.57 | $56.96 |
| June 2005 | $35.41 | $55.15 |
| May 2005 | $36 | $56.07 |
| April 2005 | $35.01 | $54.53 |
| March 2005 | $35.44 | $55.20 |
| February 2005 | $35.63 | $55.50 |
| January 2005 | $35.44 | $55.20 |
| December 2004 | $35.04 | $54.57 |
| November 2004 | $33.61 | $53.41 |
| October 2004 | $32.32 | $51.35 |
| September 2004 | $32.06 | $50.94 |
| August 2004 | $32.85 | $52.20 |
| July 2004 | $32.23 | $51.21 |
| June 2004 | $34.08 | $54.16 |
| May 2004 | $33.70 | $53.55 |
| April 2004 | $34.06 | $54.13 |
| March 2004 | $33.49 | $53.22 |
| February 2004 | $33.70 | $53.55 |
| January 2004 | $31.88 | $50.65 |
VDC
Price: $200.92
52 week price:
5-year range yield:
Forward Dividend Yield: 1.71%
Payout Ratio: 43.78%
Payout Ratio Range:
Dividend Per Share: 3.45 USD
Earnings Per Share: 7.88 USD
P/E Ratio: 24.67
Exchange: PCX
Volume: 118689
Market Capitalization: 7.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 21
DGR3: 8.00%
DGR5: 7.39%
DGR10: 7.86%