VDC: Vanguard Consumer Staples ETF

As of Tuesday, April 29th, 2025

$ 219.53

+1.96 +0.90%

Open: 216.84
High: 219.63
Low: 216.53
Volume: 85,276
Previous Close on Monday, April 28th, 2025

$ 217.57

-0.37 -0.17%

Open: 218.19
High: 219.00
Low: 216.29
Volume: 110,933

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 216.84 219.63 216.53 219.53 85,276 +1.96 +0.90
2025-04-28 218.19 219.00 216.29 217.57 110,933 -0.37 -0.17
2025-04-25 218.89 219.15 216.00 217.94 75,901 -0.55 -0.25
2025-04-24 219.05 219.16 217.45 218.49 106,390 -1.93 -0.88
2025-04-23 222.19 222.90 218.75 220.42 135,654 -0.98 -0.44
2025-04-22 218.89 222.52 218.42 221.40 146,606 +3.54 +1.62
2025-04-21 220.59 220.71 215.45 217.86 490,560 -2.49 -1.13
2025-04-17 216.44 221.28 216.44 220.35 110,949 +4.63 +2.15
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 222.90
On 2025-04-23		 216.00
On 2025-04-25		 -1.87 -0.84 222.90
On 2025-04-23		 216.00
On 2025-04-25		 -3.09 218.79
10D 222.90
On 2025-04-23		 214.91
On 2025-04-16		 -0.72 -0.33 222.90
On 2025-04-23		 216.00
On 2025-04-25		 -3.09 218.75
20D 222.90
On 2025-04-23		 202.96
On 2025-04-08		 0.71 0.32 222.00
On 2025-04-03		 202.96
On 2025-04-08		 -8.58 216.76
WTD 219.63
On 2025-04-29		 216.29
On 2025-04-28		 1.59 0.73 219.00
On 2025-04-28		 219.00
On 2025-04-28		 0.00 218.55
MTD 222.90
On 2025-04-23		 202.96
On 2025-04-08		 0.71 0.32 222.00
On 2025-04-03		 202.96
On 2025-04-08		 -8.58 216.76
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
SCHG

Schwab U.S. Large-Cap Growth ETF

25.41 +0.17 +0.67 7,194,213
MET

Metlife Inc.

76.42 +0.48 +0.63 2,142,777
KRE

SPDR S&P Regional Banking ETF

54.76 +0.49 +0.90 8,638,726
XLRE

Real Estate Select Sector SPDR Fund

41.11 +0.33 +0.81 4,088,057
VDC

Vanguard Consumer Staples ETF

219.53 +1.96 +0.90 85,276