VDC: Vanguard Consumer Staples ETF

As of Friday, September 12th, 2025

$ 219.45

-0.62 -0.28%

Open: 219.71
High: 220.18
Low: 219.13
Volume: 68,292
Previous Close on Thursday, September 11th, 2025

$ 220.07

+2.11 +0.97%

Open: 218.30
High: 220.40
Low: 218.30
Volume: 110,468

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 219.71 220.18 219.13 219.45 68,292 -0.62 -0.28
2025-09-11 218.30 220.40 218.30 220.07 110,468 +2.11 +0.97
2025-09-10 219.41 219.74 217.00 217.96 264,668 -2.45 -1.11
2025-09-09 219.37 220.50 219.19 220.41 117,803 +0.57 +0.26
2025-09-08 220.29 220.29 218.59 219.84 66,422 -0.51 -0.23
2025-09-05 219.68 221.08 219.07 220.35 90,940 +0.66 +0.30
2025-09-04 219.94 220.58 219.23 219.69 97,668 +0.44 +0.20
2025-09-03 218.24 219.25 217.54 219.25 79,777 +0.07 +0.03
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 220.50
On 2025-09-09		 217.00
On 2025-09-10		 -0.90 -0.41 220.50
On 2025-09-09		 217.00
On 2025-09-10		 -1.59 219.55
10D 221.08
On 2025-09-05		 217.00
On 2025-09-10		 1.73 0.79 221.08
On 2025-09-05		 217.00
On 2025-09-10		 -1.85 219.53
20D 226.73
On 2025-08-20		 217.00
On 2025-09-10		 -1.94 -0.88 226.73
On 2025-08-20		 217.00
On 2025-09-10		 -4.29 220.34
WTD 220.50
On 2025-09-09		 217.00
On 2025-09-10		 -0.90 -0.41 220.50
On 2025-09-09		 217.00
On 2025-09-10		 -1.59 219.55
MTD 221.08
On 2025-09-05		 217.00
On 2025-09-10		 0.36 0.16 221.08
On 2025-09-05		 217.00
On 2025-09-10		 -1.85 219.58
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
DE

Deere & Co

470.51 -5.95 -1.25 1,737,382
VTV

Vanguard Value ETF

184.93 -1.13 -0.61 1,909,231
VDC

Vanguard Consumer Staples ETF

219.45 -0.62 -0.28 68,292