Vanguard Consumer Staples ETF ( VDC) - Price History
Monthly price history for VDC (Vanguard Consumer Staples ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $222.76 | $222.76 |
| May 2026 | $223.75 | $223.75 |
| April 2026 | $232.14 | $232.14 |
| March 2026 | $224.59 | $224.59 |
| February 2026 | $242.85 | $244.19 |
| January 2026 | $225.69 | $226.93 |
| December 2025 | $210.08 | $211.24 |
| November 2025 | $213.63 | $216.04 |
| October 2025 | $205.79 | $208.11 |
| September 2025 | $211.35 | $213.73 |
| August 2025 | $215.51 | $219.09 |
| July 2025 | $212.59 | $216.12 |
| June 2025 | $215.42 | $219 |
| May 2025 | $219.64 | $224.56 |
| April 2025 | $216.02 | $220.86 |
| March 2025 | $214.02 | $218.82 |
| February 2025 | $218.78 | $224.91 |
| January 2025 | $209.46 | $215.33 |
| December 2024 | $205.62 | $211.38 |
| November 2024 | $216.33 | $223.62 |
| October 2024 | $205.14 | $212.05 |
| September 2024 | $211.36 | $218.48 |
| August 2024 | $209.16 | $217.51 |
| July 2024 | $199.40 | $207.36 |
| June 2024 | $195.23 | $203.03 |
| May 2024 | $196.51 | $205.90 |
| April 2024 | $191.64 | $200.80 |
| March 2024 | $194.83 | $204.14 |
| February 2024 | $188.47 | $198.32 |
| January 2024 | $183.19 | $192.76 |
| December 2023 | $181.48 | $190.96 |
| November 2023 | $175.59 | $186.51 |
| October 2023 | $168.98 | $179.49 |
| September 2023 | $171.97 | $182.67 |
| August 2023 | $180.17 | $192.46 |
| July 2023 | $186.11 | $198.80 |
| June 2023 | $182.04 | $194.45 |
| May 2023 | $176.22 | $189.60 |
| April 2023 | $186.37 | $200.52 |
| March 2023 | $179.87 | $193.52 |
| February 2023 | $173.02 | $187 |
| January 2023 | $176.96 | $191.26 |
| December 2022 | $177.25 | $191.57 |
| November 2022 | $183.32 | $199.59 |
| October 2022 | $172.64 | $187.96 |
| September 2022 | $157.79 | $171.79 |
| August 2022 | $172.19 | $188.70 |
| July 2022 | $174.92 | $191.69 |
| June 2022 | $169.12 | $185.34 |
| May 2022 | $173.66 | $191.59 |
| April 2022 | $181.38 | $200.11 |
| March 2022 | $177.58 | $195.91 |
| February 2022 | $174.98 | $193.79 |
| January 2022 | $176.75 | $195.75 |
| December 2021 | $180.48 | $199.88 |
| November 2021 | $164.20 | $183.02 |
| October 2021 | $166.58 | $185.68 |
| September 2021 | $160.79 | $179.22 |
| August 2021 | $167.35 | $187.61 |
| July 2021 | $165.47 | $185.50 |
| June 2021 | $162.80 | $182.51 |
| May 2021 | $163.93 | $184.83 |
| April 2021 | $160.98 | $181.50 |
| March 2021 | $158.08 | $178.23 |
| February 2021 | $146.17 | $165.70 |
| January 2021 | $147.13 | $166.79 |
| December 2020 | $153.42 | $173.92 |
| November 2020 | $150.46 | $172.13 |
| October 2020 | $139.44 | $159.52 |
| September 2020 | $142.80 | $163.36 |
| August 2020 | $145.49 | $167.33 |
| July 2020 | $139.03 | $159.90 |
| June 2020 | $130.05 | $149.57 |
| May 2020 | $130.29 | $151.13 |
| April 2020 | $127.56 | $147.97 |
| March 2020 | $118.81 | $137.82 |
| February 2020 | $126.49 | $147.34 |
| January 2020 | $137.67 | $160.36 |
| December 2019 | $138.39 | $161.20 |
| November 2019 | $134.84 | $158.11 |
| October 2019 | $132.90 | $155.84 |
| September 2019 | $133.52 | $156.56 |
| August 2019 | $131.01 | $154.70 |
| July 2019 | $128.95 | $152.27 |
| June 2019 | $125.98 | $148.76 |
| May 2019 | $119.99 | $142.66 |
| April 2019 | $125.23 | $148.89 |
| March 2019 | $122.13 | $145.21 |
| February 2019 | $118.06 | $141.11 |
| January 2019 | $115.71 | $138.30 |
| December 2018 | $109.74 | $131.17 |
| November 2018 | $120.64 | $145.27 |
| October 2018 | $118.34 | $142.50 |
| September 2018 | $116.37 | $140.12 |
| August 2018 | $115.64 | $140.05 |
| July 2018 | $114.70 | $138.90 |
| June 2018 | $110.87 | $134.27 |
| May 2018 | $106.04 | $129.61 |
| April 2018 | $107.23 | $131.07 |
| March 2018 | $111.36 | $136.12 |
| February 2018 | $112.05 | $137.49 |
| January 2018 | $121.05 | $148.54 |
| December 2017 | $119.02 | $146.04 |
| November 2017 | $116.62 | $144.13 |
| October 2017 | $110.47 | $136.52 |
| September 2017 | $112.12 | $138.56 |
| August 2017 | $112.79 | $140.16 |
| July 2017 | $114.19 | $141.90 |
| June 2017 | $113.48 | $141.02 |
| May 2017 | $116.07 | $145.29 |
| April 2017 | $113.57 | $142.16 |
| March 2017 | $112.35 | $140.64 |
| February 2017 | $112.61 | $141.80 |
| January 2017 | $107.81 | $135.75 |
| December 2016 | $106.41 | $133.99 |
| November 2016 | $103.07 | $130.71 |
| October 2016 | $107.09 | $135.81 |
| September 2016 | $107.93 | $136.88 |
| August 2016 | $109.69 | $139.98 |
| July 2016 | $110.26 | $140.71 |
| June 2016 | $110.66 | $141.21 |
| May 2016 | $105.20 | $135 |
| April 2016 | $104.32 | $133.87 |
| March 2016 | $105.45 | $135.32 |
| February 2016 | $100.52 | $129.59 |
| January 2016 | $100.11 | $129.07 |
| December 2015 | $100.11 | $129.07 |
| November 2015 | $97.93 | $127.14 |
| October 2015 | $98.84 | $128.31 |
| September 2015 | $93.40 | $121.26 |
| August 2015 | $93.44 | $123.70 |
| July 2015 | $98.95 | $131 |
| June 2015 | $94.34 | $124.89 |
| May 2015 | $95.94 | $127.01 |
| April 2015 | $94.83 | $125.54 |
| March 2015 | $95.92 | $126.99 |
| February 2015 | $97.23 | $128.72 |
| January 2015 | $93.24 | $123.44 |
| December 2014 | $94.60 | $125.24 |
| November 2014 | $94.88 | $128.08 |
| October 2014 | $90.24 | $121.82 |
| September 2014 | $87.04 | $117.50 |
| August 2014 | $86.78 | $117.14 |
| July 2014 | $82.84 | $111.83 |
| June 2014 | $85.81 | $115.84 |
| May 2014 | $85.89 | $115.95 |
| April 2014 | $84.17 | $113.62 |
| March 2014 | $82.07 | $110.79 |
| February 2014 | $80.21 | $108.28 |
| January 2014 | $77.20 | $104.22 |
| December 2013 | $81.54 | $110.08 |
| November 2013 | $80.91 | $111.67 |
| October 2013 | $79.58 | $109.84 |
| September 2013 | $75.11 | $103.66 |
| August 2013 | $73.90 | $102 |
| July 2013 | $77.25 | $106.62 |
| June 2013 | $73.90 | $102 |
| May 2013 | $73.88 | $101.97 |
| April 2013 | $75.12 | $103.68 |
| March 2013 | $72.98 | $100.73 |
| February 2013 | $69.54 | $95.97 |
| January 2013 | $67.44 | $93.08 |
| December 2012 | $63.69 | $87.90 |
| November 2012 | $65.01 | $92.33 |
| October 2012 | $63.80 | $90.61 |
| September 2012 | $64.48 | $91.58 |
| August 2012 | $63.47 | $90.15 |
| July 2012 | $63.64 | $90.39 |
| June 2012 | $62.10 | $88.21 |
| May 2012 | $59.93 | $85.12 |
| April 2012 | $60.88 | $86.47 |
| March 2012 | $60.75 | $86.28 |
| February 2012 | $58.94 | $83.71 |
| January 2012 | $56.75 | $80.61 |
| December 2011 | $57.36 | $81.47 |
| November 2011 | $55.90 | $81.27 |
| October 2011 | $54.79 | $79.65 |
| September 2011 | $52.44 | $76.23 |
| August 2011 | $54.31 | $78.95 |
| July 2011 | $54.18 | $78.77 |
| June 2011 | $54.97 | $79.92 |
| May 2011 | $56.21 | $81.72 |
| April 2011 | $54.73 | $79.57 |
| March 2011 | $52 | $75.59 |
| February 2011 | $51.08 | $74.26 |
| January 2011 | $49.67 | $72.21 |
| December 2010 | $50.48 | $73.39 |
| November 2010 | $48.38 | $72.17 |
| October 2010 | $48.85 | $72.86 |
| September 2010 | $47.38 | $70.68 |
| August 2010 | $44.72 | $66.70 |
| July 2010 | $45.54 | $67.93 |
| June 2010 | $42.85 | $63.91 |
| May 2010 | $44 | $65.63 |
| April 2010 | $46.30 | $69.06 |
| March 2010 | $46.79 | $69.79 |
| February 2010 | $44.94 | $67.04 |
| January 2010 | $43.62 | $65.06 |
| December 2009 | $44.04 | $65.69 |
| November 2009 | $43.89 | $67.21 |
| October 2009 | $42.28 | $64.73 |
| September 2009 | $41.97 | $64.26 |
| August 2009 | $40.54 | $62.07 |
| July 2009 | $40.16 | $61.50 |
| June 2009 | $37.67 | $57.68 |
| May 2009 | $37.44 | $57.32 |
| April 2009 | $35.53 | $54.40 |
| March 2009 | $33.56 | $51.38 |
| February 2009 | $32.35 | $49.53 |
| January 2009 | $34.91 | $53.45 |
| December 2008 | $37.78 | $57.85 |
| November 2008 | $37.36 | $58.40 |
| October 2008 | $38.46 | $60.11 |
| September 2008 | $43.47 | $67.95 |
| August 2008 | $44.18 | $69.06 |
| July 2008 | $43.01 | $67.23 |
| June 2008 | $41.69 | $65.16 |
| May 2008 | $44.69 | $69.85 |
| April 2008 | $43.94 | $68.68 |
| March 2008 | $44.02 | $68.81 |
| February 2008 | $42.88 | $67.03 |
| January 2008 | $42.89 | $67.04 |
| December 2007 | $45.29 | $70.79 |
| November 2007 | $45.81 | $72.75 |
| October 2007 | $44.95 | $71.39 |
| September 2007 | $44.14 | $70.11 |
| August 2007 | $42.34 | $67.25 |
| July 2007 | $41.30 | $65.59 |
| June 2007 | $42.48 | $67.47 |
| May 2007 | $43.26 | $68.70 |
| April 2007 | $42.67 | $67.76 |
| March 2007 | $41.34 | $65.65 |
| February 2007 | $40.49 | $64.30 |
| January 2007 | $41.08 | $65.24 |
| December 2006 | $40.20 | $63.84 |
| November 2006 | $39.21 | $63.21 |
| October 2006 | $39.30 | $63.36 |
| September 2006 | $38.53 | $62.12 |
| August 2006 | $38.46 | $62 |
| July 2006 | $37.06 | $59.75 |
| June 2006 | $36.54 | $58.91 |
| May 2006 | $36.05 | $58.12 |
| April 2006 | $35.89 | $57.86 |
| March 2006 | $35.64 | $57.45 |
| February 2006 | $35.22 | $56.78 |
| January 2006 | $34.86 | $56.20 |
| December 2005 | $34.69 | $55.93 |
| November 2005 | $34.62 | $56.50 |
| October 2005 | $34.37 | $56.09 |
| September 2005 | $34.66 | $56.57 |
| August 2005 | $34.20 | $55.82 |
| July 2005 | $34.90 | $56.96 |
| June 2005 | $33.79 | $55.15 |
| May 2005 | $34.36 | $56.07 |
| April 2005 | $33.41 | $54.53 |
| March 2005 | $33.82 | $55.20 |
| February 2005 | $34.01 | $55.50 |
| January 2005 | $33.82 | $55.20 |
| December 2004 | $33.44 | $54.57 |
| November 2004 | $32.08 | $53.41 |
| October 2004 | $30.84 | $51.35 |
| September 2004 | $30.60 | $50.94 |
| August 2004 | $31.35 | $52.20 |
| July 2004 | $30.76 | $51.21 |
| June 2004 | $32.53 | $54.16 |
| May 2004 | $32.16 | $53.55 |
| April 2004 | $32.51 | $54.13 |
| March 2004 | $31.96 | $53.22 |
| February 2004 | $32.16 | $53.55 |
| January 2004 | $30.42 | $50.65 |
VDC
Price: $222.76
52 week price:
Dividend Yield: 2.08%
5-year range yield:
Forward Dividend Yield: 2.19%
Payout Ratio: 67.02%
Dividend Per Share: 4.87 USD
Earnings Per Share: 8.85 USD
P/E Ratio: 26.08
Exchange: PCX
Sector: Financial Services
Industry: Asset Management
Volume: 118689
Market Capitalization: 9.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: 8.96%
DGR5: 7.30%
DGR10: 9.79%
DGR20: 10.39%