Vanguard Consumer Staples ETF ( VDC) - Price History
Monthly price history for VDC (Vanguard Consumer Staples ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $230.20 | $230.20 |
| July 2026 | $230.43 | $230.43 |
| June 2026 | $225.49 | $225.49 |
| May 2026 | $222.55 | $223.75 |
| April 2026 | $230.90 | $232.14 |
| March 2026 | $223.39 | $224.59 |
| February 2026 | $241.55 | $244.19 |
| January 2026 | $224.48 | $226.93 |
| December 2025 | $208.96 | $211.24 |
| November 2025 | $212.49 | $216.04 |
| October 2025 | $204.69 | $208.11 |
| September 2025 | $210.22 | $213.73 |
| August 2025 | $214.36 | $219.09 |
| July 2025 | $211.45 | $216.12 |
| June 2025 | $214.27 | $219 |
| May 2025 | $218.46 | $224.56 |
| April 2025 | $214.86 | $220.86 |
| March 2025 | $212.88 | $218.82 |
| February 2025 | $217.61 | $224.91 |
| January 2025 | $208.34 | $215.33 |
| December 2024 | $204.52 | $211.38 |
| November 2024 | $215.17 | $223.62 |
| October 2024 | $204.04 | $212.05 |
| September 2024 | $210.23 | $218.48 |
| August 2024 | $208.04 | $217.51 |
| July 2024 | $198.33 | $207.36 |
| June 2024 | $194.19 | $203.03 |
| May 2024 | $195.46 | $205.90 |
| April 2024 | $190.61 | $200.80 |
| March 2024 | $193.78 | $204.14 |
| February 2024 | $187.46 | $198.32 |
| January 2024 | $182.21 | $192.76 |
| December 2023 | $180.51 | $190.96 |
| November 2023 | $174.65 | $186.51 |
| October 2023 | $168.07 | $179.49 |
| September 2023 | $171.05 | $182.67 |
| August 2023 | $179.21 | $192.46 |
| July 2023 | $185.11 | $198.80 |
| June 2023 | $181.06 | $194.45 |
| May 2023 | $175.28 | $189.60 |
| April 2023 | $185.38 | $200.52 |
| March 2023 | $178.90 | $193.52 |
| February 2023 | $172.10 | $187 |
| January 2023 | $176.02 | $191.26 |
| December 2022 | $176.30 | $191.57 |
| November 2022 | $182.34 | $199.59 |
| October 2022 | $171.71 | $187.96 |
| September 2022 | $156.94 | $171.79 |
| August 2022 | $171.27 | $188.70 |
| July 2022 | $173.98 | $191.69 |
| June 2022 | $168.22 | $185.34 |
| May 2022 | $172.73 | $191.59 |
| April 2022 | $180.41 | $200.11 |
| March 2022 | $176.63 | $195.91 |
| February 2022 | $174.04 | $193.79 |
| January 2022 | $175.80 | $195.75 |
| December 2021 | $179.51 | $199.88 |
| November 2021 | $163.32 | $183.02 |
| October 2021 | $165.69 | $185.68 |
| September 2021 | $159.93 | $179.22 |
| August 2021 | $166.46 | $187.61 |
| July 2021 | $164.58 | $185.50 |
| June 2021 | $161.93 | $182.51 |
| May 2021 | $163.05 | $184.83 |
| April 2021 | $160.12 | $181.50 |
| March 2021 | $157.23 | $178.23 |
| February 2021 | $145.38 | $165.70 |
| January 2021 | $146.34 | $166.79 |
| December 2020 | $152.60 | $173.92 |
| November 2020 | $149.66 | $172.13 |
| October 2020 | $138.69 | $159.52 |
| September 2020 | $142.03 | $163.36 |
| August 2020 | $144.71 | $167.33 |
| July 2020 | $138.29 | $159.90 |
| June 2020 | $129.35 | $149.57 |
| May 2020 | $129.59 | $151.13 |
| April 2020 | $126.88 | $147.97 |
| March 2020 | $118.18 | $137.82 |
| February 2020 | $125.82 | $147.34 |
| January 2020 | $136.93 | $160.36 |
| December 2019 | $137.65 | $161.20 |
| November 2019 | $134.12 | $158.11 |
| October 2019 | $132.19 | $155.84 |
| September 2019 | $132.80 | $156.56 |
| August 2019 | $130.31 | $154.70 |
| July 2019 | $128.26 | $152.27 |
| June 2019 | $125.31 | $148.76 |
| May 2019 | $119.34 | $142.66 |
| April 2019 | $124.56 | $148.89 |
| March 2019 | $121.48 | $145.21 |
| February 2019 | $117.43 | $141.11 |
| January 2019 | $115.09 | $138.30 |
| December 2018 | $109.15 | $131.17 |
| November 2018 | $120 | $145.27 |
| October 2018 | $117.71 | $142.50 |
| September 2018 | $115.74 | $140.12 |
| August 2018 | $115.03 | $140.05 |
| July 2018 | $114.08 | $138.90 |
| June 2018 | $110.28 | $134.27 |
| May 2018 | $105.47 | $129.61 |
| April 2018 | $106.66 | $131.07 |
| March 2018 | $110.77 | $136.12 |
| February 2018 | $111.45 | $137.49 |
| January 2018 | $120.41 | $148.54 |
| December 2017 | $118.38 | $146.04 |
| November 2017 | $116 | $144.13 |
| October 2017 | $109.88 | $136.52 |
| September 2017 | $111.52 | $138.56 |
| August 2017 | $112.19 | $140.16 |
| July 2017 | $113.58 | $141.90 |
| June 2017 | $112.87 | $141.02 |
| May 2017 | $115.45 | $145.29 |
| April 2017 | $112.96 | $142.16 |
| March 2017 | $111.75 | $140.64 |
| February 2017 | $112.01 | $141.80 |
| January 2017 | $107.23 | $135.75 |
| December 2016 | $105.84 | $133.99 |
| November 2016 | $102.51 | $130.71 |
| October 2016 | $106.51 | $135.81 |
| September 2016 | $107.35 | $136.88 |
| August 2016 | $109.10 | $139.98 |
| July 2016 | $109.67 | $140.71 |
| June 2016 | $110.06 | $141.21 |
| May 2016 | $104.64 | $135 |
| April 2016 | $103.77 | $133.87 |
| March 2016 | $104.89 | $135.32 |
| February 2016 | $99.98 | $129.59 |
| January 2016 | $99.58 | $129.07 |
| December 2015 | $99.58 | $129.07 |
| November 2015 | $97.41 | $127.14 |
| October 2015 | $98.31 | $128.31 |
| September 2015 | $92.90 | $121.26 |
| August 2015 | $92.94 | $123.70 |
| July 2015 | $98.42 | $131 |
| June 2015 | $93.83 | $124.89 |
| May 2015 | $95.42 | $127.01 |
| April 2015 | $94.32 | $125.54 |
| March 2015 | $95.41 | $126.99 |
| February 2015 | $96.71 | $128.72 |
| January 2015 | $92.74 | $123.44 |
| December 2014 | $94.09 | $125.24 |
| November 2014 | $94.37 | $128.08 |
| October 2014 | $89.76 | $121.82 |
| September 2014 | $86.58 | $117.50 |
| August 2014 | $86.31 | $117.14 |
| July 2014 | $82.40 | $111.83 |
| June 2014 | $85.35 | $115.84 |
| May 2014 | $85.43 | $115.95 |
| April 2014 | $83.72 | $113.62 |
| March 2014 | $81.63 | $110.79 |
| February 2014 | $79.78 | $108.28 |
| January 2014 | $76.79 | $104.22 |
| December 2013 | $81.11 | $110.08 |
| November 2013 | $80.48 | $111.67 |
| October 2013 | $79.16 | $109.84 |
| September 2013 | $74.70 | $103.66 |
| August 2013 | $73.51 | $102 |
| July 2013 | $76.84 | $106.62 |
| June 2013 | $73.51 | $102 |
| May 2013 | $73.49 | $101.97 |
| April 2013 | $74.72 | $103.68 |
| March 2013 | $72.59 | $100.73 |
| February 2013 | $69.16 | $95.97 |
| January 2013 | $67.08 | $93.08 |
| December 2012 | $63.35 | $87.90 |
| November 2012 | $64.66 | $92.33 |
| October 2012 | $63.45 | $90.61 |
| September 2012 | $64.13 | $91.58 |
| August 2012 | $63.13 | $90.15 |
| July 2012 | $63.30 | $90.39 |
| June 2012 | $61.77 | $88.21 |
| May 2012 | $59.61 | $85.12 |
| April 2012 | $60.55 | $86.47 |
| March 2012 | $60.42 | $86.28 |
| February 2012 | $58.62 | $83.71 |
| January 2012 | $56.45 | $80.61 |
| December 2011 | $57.05 | $81.47 |
| November 2011 | $55.60 | $81.27 |
| October 2011 | $54.50 | $79.65 |
| September 2011 | $52.16 | $76.23 |
| August 2011 | $54.02 | $78.95 |
| July 2011 | $53.89 | $78.77 |
| June 2011 | $54.68 | $79.92 |
| May 2011 | $55.91 | $81.72 |
| April 2011 | $54.44 | $79.57 |
| March 2011 | $51.72 | $75.59 |
| February 2011 | $50.81 | $74.26 |
| January 2011 | $49.40 | $72.21 |
| December 2010 | $50.21 | $73.39 |
| November 2010 | $48.12 | $72.17 |
| October 2010 | $48.58 | $72.86 |
| September 2010 | $47.13 | $70.68 |
| August 2010 | $44.48 | $66.70 |
| July 2010 | $45.30 | $67.93 |
| June 2010 | $42.62 | $63.91 |
| May 2010 | $43.76 | $65.63 |
| April 2010 | $46.05 | $69.06 |
| March 2010 | $46.54 | $69.79 |
| February 2010 | $44.70 | $67.04 |
| January 2010 | $43.38 | $65.06 |
| December 2009 | $43.80 | $65.69 |
| November 2009 | $43.66 | $67.21 |
| October 2009 | $42.05 | $64.73 |
| September 2009 | $41.74 | $64.26 |
| August 2009 | $40.32 | $62.07 |
| July 2009 | $39.95 | $61.50 |
| June 2009 | $37.47 | $57.68 |
| May 2009 | $37.24 | $57.32 |
| April 2009 | $35.34 | $54.40 |
| March 2009 | $33.38 | $51.38 |
| February 2009 | $32.18 | $49.53 |
| January 2009 | $34.72 | $53.45 |
| December 2008 | $37.58 | $57.85 |
| November 2008 | $37.16 | $58.40 |
| October 2008 | $38.25 | $60.11 |
| September 2008 | $43.24 | $67.95 |
| August 2008 | $43.95 | $69.06 |
| July 2008 | $42.78 | $67.23 |
| June 2008 | $41.46 | $65.16 |
| May 2008 | $44.45 | $69.85 |
| April 2008 | $43.70 | $68.68 |
| March 2008 | $43.79 | $68.81 |
| February 2008 | $42.66 | $67.03 |
| January 2008 | $42.66 | $67.04 |
| December 2007 | $45.05 | $70.79 |
| November 2007 | $45.56 | $72.75 |
| October 2007 | $44.71 | $71.39 |
| September 2007 | $43.91 | $70.11 |
| August 2007 | $42.12 | $67.25 |
| July 2007 | $41.08 | $65.59 |
| June 2007 | $42.26 | $67.47 |
| May 2007 | $43.03 | $68.70 |
| April 2007 | $42.44 | $67.76 |
| March 2007 | $41.12 | $65.65 |
| February 2007 | $40.27 | $64.30 |
| January 2007 | $40.86 | $65.24 |
| December 2006 | $39.98 | $63.84 |
| November 2006 | $39 | $63.21 |
| October 2006 | $39.09 | $63.36 |
| September 2006 | $38.33 | $62.12 |
| August 2006 | $38.25 | $62 |
| July 2006 | $36.86 | $59.75 |
| June 2006 | $36.35 | $58.91 |
| May 2006 | $35.86 | $58.12 |
| April 2006 | $35.70 | $57.86 |
| March 2006 | $35.45 | $57.45 |
| February 2006 | $35.03 | $56.78 |
| January 2006 | $34.68 | $56.20 |
| December 2005 | $34.51 | $55.93 |
| November 2005 | $34.43 | $56.50 |
| October 2005 | $34.18 | $56.09 |
| September 2005 | $34.48 | $56.57 |
| August 2005 | $34.02 | $55.82 |
| July 2005 | $34.72 | $56.96 |
| June 2005 | $33.61 | $55.15 |
| May 2005 | $34.17 | $56.07 |
| April 2005 | $33.23 | $54.53 |
| March 2005 | $33.64 | $55.20 |
| February 2005 | $33.82 | $55.50 |
| January 2005 | $33.64 | $55.20 |
| December 2004 | $33.26 | $54.57 |
| November 2004 | $31.91 | $53.41 |
| October 2004 | $30.68 | $51.35 |
| September 2004 | $30.43 | $50.94 |
| August 2004 | $31.18 | $52.20 |
| July 2004 | $30.59 | $51.21 |
| June 2004 | $32.36 | $54.16 |
| May 2004 | $31.99 | $53.55 |
| April 2004 | $32.34 | $54.13 |
| March 2004 | $31.79 | $53.22 |
| February 2004 | $31.99 | $53.55 |
| January 2004 | $30.26 | $50.65 |
VDC
Price: $230.20
52 week price:
Dividend Yield: 2.09%
5-year range yield:
Forward Dividend Yield: 2.13%
Payout Ratio: 67.02%
Dividend Per Share: 4.90 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: 5.49%
DGR5: 4.27%
DGR10: 10.43%
DGR20: 10.72%