VDC: Vanguard Consumer Staples ETF

As of Wednesday, October 29th, 2025

$ 209.67

-4.20 -1.96%

Open: 212.72
High: 212.72
Low: 209.15
Volume: 218,909
Previous Close on Tuesday, October 28th, 2025

$ 213.87

-1.65 -0.77%

Open: 214.98
High: 215.22
Low: 213.78
Volume: 120,031

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 212.72 212.72 209.15 209.67 218,909 -4.20 -1.96
2025-10-28 214.98 215.22 213.78 213.87 120,031 -1.65 -0.77
2025-10-27 216.25 216.25 214.86 215.52 138,737 -0.37 -0.17
2025-10-24 218.23 218.23 215.89 215.89 125,028 -0.87 -0.40
2025-10-23 217.86 217.86 215.74 216.76 118,993 -0.99 -0.45
2025-10-22 216.91 219.02 215.93 217.75 118,839 +1.08 +0.50
2025-10-21 217.64 217.81 216.25 216.67 81,351 -0.53 -0.24
2025-10-20 217.74 218.17 216.82 217.20 94,274 -0.29 -0.13
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 218.23
On 2025-10-24		 209.15
On 2025-10-29		 -8.08 -3.71 218.23
On 2025-10-24		 209.15
On 2025-10-29		 -4.16 214.34
10D 219.02
On 2025-10-22		 209.15
On 2025-10-29		 -6.76 -3.12 219.02
On 2025-10-22		 209.15
On 2025-10-29		 -4.51 215.56
20D 219.02
On 2025-10-22		 209.15
On 2025-10-29		 -3.58 -1.68 219.02
On 2025-10-22		 209.15
On 2025-10-29		 -4.51 214.39
WTD 216.25
On 2025-10-27		 209.15
On 2025-10-29		 -6.22 -2.88 216.25
On 2025-10-27		 209.15
On 2025-10-29		 -3.28 213.02
MTD 219.02
On 2025-10-22		 209.15
On 2025-10-29		 -4.06 -1.90 219.02
On 2025-10-22		 209.15
On 2025-10-29		 -4.51 214.33
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
VGT

Vanguard Information Technology ETF

801.52 +5.38 +0.68 628,154
ANET

Arista Networks Inc.

162.03 +5.26 +3.36 6,607,063
BKLN

PowerShares Senior Loan ETF

20.90 -0.01 -0.05 5,550,399
IWB

iShares Russell 1000 ETF

376.17 -0.37 -0.10 1,324,903
VDC

Vanguard Consumer Staples ETF

209.67 -4.20 -1.96 218,909