VDC: Vanguard Consumer Staples ETF

As of Friday, December 12th, 2025

$ 216.28

+1.66 +0.77%

Open: 214.89
High: 216.28
Low: 214.62
Volume: 104,093
Previous Close on Thursday, December 11th, 2025

$ 214.62

+1.86 +0.87%

Open: 213.26
High: 214.89
Low: 213.26
Volume: 95,952

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 214.89 216.28 214.62 216.28 104,093 +1.66 +0.77
2025-12-11 213.26 214.89 213.26 214.62 95,952 +1.86 +0.87
2025-12-10 213.10 213.62 212.18 212.76 11,732 +0.09 +0.04
2025-12-09 212.31 213.03 211.74 212.67 129,274 +0.72 +0.34
2025-12-08 213.59 213.59 211.85 211.95 125,732 -1.90 -0.89
2025-12-05 214.09 215.28 213.73 213.85 102,967 -0.37 -0.17
2025-12-04 215.02 215.22 212.96 214.22 146,394 -1.16 -0.54
2025-12-03 215.11 216.75 215.11 215.38 138,213 +0.51 +0.24
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 216.28
On 2025-12-12		 211.74
On 2025-12-09		 2.43 1.14 213.59
On 2025-12-08		 211.74
On 2025-12-09		 -0.87 213.66
10D 216.75
On 2025-12-03		 211.74
On 2025-12-09		 0.24 0.11 216.75
On 2025-12-03		 211.74
On 2025-12-09		 -2.31 214.26
20D 216.75
On 2025-12-03		 207.34
On 2025-11-19		 5.58 2.65 216.75
On 2025-12-03		 211.74
On 2025-12-09		 -2.31 212.76
WTD 216.28
On 2025-12-12		 211.74
On 2025-12-09		 2.43 1.14 213.59
On 2025-12-08		 211.74
On 2025-12-09		 -0.87 213.66
MTD 216.75
On 2025-12-03		 211.74
On 2025-12-09		 0.24 0.11 216.75
On 2025-12-03		 211.74
On 2025-12-09		 -2.31 214.26
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
VGT

Vanguard Information Technology ETF

753.93 -22.41 -2.89 715,568
VDC

Vanguard Consumer Staples ETF

216.28 +1.66 +0.77 104,093