VDC: Vanguard Consumer Staples ETF

As of Wednesday, January 28th, 2026

$ 223.94

-2.11 -0.93%

Open: 225.47
High: 226.43
Low: 223.04
Volume: 166,869
Previous Close on Tuesday, January 27th, 2026

$ 226.05

+0.80 +0.36%

Open: 225.09
High: 226.16
Low: 224.09
Volume: 140,308

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-28 225.47 226.43 223.04 223.94 166,869 -2.11 -0.93
2026-01-27 225.09 226.16 224.09 226.05 140,308 +0.80 +0.36
2026-01-26 225.84 226.65 224.71 225.25 143,767 -0.31 -0.14
2026-01-23 224.44 225.64 224.44 225.56 149,827 +1.36 +0.61
2026-01-22 224.27 225.06 223.88 224.20 143,429 -0.38 -0.17
2026-01-21 223.35 224.93 222.42 224.58 146,149 +0.84 +0.38
2026-01-20 222.77 224.12 221.42 223.74 213,509 +0.38 +0.17
2026-01-16 223.06 223.52 221.97 223.36 224,334 -0.20 -0.09
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 226.65
On 2026-01-26		 223.04
On 2026-01-28		 -0.64 -0.28 226.65
On 2026-01-26		 223.04
On 2026-01-28		 -1.59 225.00
10D 226.65
On 2026-01-26		 220.50
On 2026-01-14		 3.32 1.50 226.65
On 2026-01-26		 223.04
On 2026-01-28		 -1.59 224.36
20D 226.65
On 2026-01-26		 208.66
On 2026-01-08		 11.01 5.17 212.90
On 2025-12-30		 208.73
On 2026-01-07		 -1.96 218.80
WTD 226.65
On 2026-01-26		 223.04
On 2026-01-28		 -1.62 -0.72 226.65
On 2026-01-26		 223.04
On 2026-01-28		 -1.59 225.08
MTD 226.65
On 2026-01-26		 208.66
On 2026-01-08		 12.70 6.01 226.65
On 2026-01-26		 223.04
On 2026-01-28		 -1.59 219.58
As of Wednesday, January 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.48 -4.99 -1.68 7,302,392
KO

The Coca-Cola Company

73.06 -0.49 -0.67 14,160,700
PFE

Pfizer Inc.

25.86 -0.64 -2.42 44,423,249
VZ

Verizon Communications Inc.

39.41 +0.09 +0.23 24,108,839
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,015.60 +12.19 +0.02 470,999,438
DJTA

Dow Jones Transportation Average

18,144.94 -40.89 -0.22 133,363,756
SPX

S&P 500 Index

6,978.03 -0.57 -0.01
OEX

S&P 100 Index

3,450.50 -1.63 -0.05
NDX

NASDAQ 100 Index

26,022.79 +83.05 +0.32
NYA

NYSE Composite Index

22,800.10 -78.11 -0.34
XAX

NYSE AMEX Composite Index

8,097.17 +41.64 +0.52
RUI

RUSSELL 1000 Index

3,807.23 -2.20 -0.06
RUT

Russell 2000 Index

2,653.55 -13.15 -0.49
RUA

Russell 3000 Index

3,968.49 -3.09 -0.08
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 +0.07 +0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.72 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.30 +0.12 +0.63
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
VDC

Vanguard Consumer Staples ETF

223.94 -2.11 -0.93 166,869