VDC: Vanguard Consumer Staples ETF

As of Monday, February 9th, 2026

$ 237.36

-1.96 -0.82%

Open: 239.20
High: 239.87
Low: 236.13
Volume: 20,045
Previous Close on Friday, February 6th, 2026

$ 239.32

+3.19 +1.35%

Open: 236.15
High: 239.68
Low: 236.15
Volume: 176,243

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 239.20 239.87 236.13 237.36 20,045 -1.96 -0.82
2026-02-06 236.15 239.68 236.15 239.32 176,243 +3.19 +1.35
2026-02-05 237.93 238.16 235.45 236.13 228,814 +0.11 +0.05
2026-02-04 234.50 237.19 234.50 236.02 266,991 +2.38 +1.02
2026-02-03 229.44 234.91 229.44 233.64 234,727 +3.59 +1.56
2026-02-02 227.50 230.43 226.40 230.05 238,774 +3.12 +1.37
2026-01-30 223.95 226.93 223.26 226.93 132,358 +3.07 +1.37
2026-01-29 223.98 225.28 223.48 223.86 177,162 -0.08 -0.04
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 239.87
On 2026-02-09		 229.44
On 2026-02-03		 7.31 3.18 234.91
On 2026-02-03		 234.91
On 2026-02-03		 0.00 236.49
10D 239.87
On 2026-02-09		 223.04
On 2026-01-28		 12.11 5.38 226.43
On 2026-01-28		 223.48
On 2026-01-29		 -1.30 231.33
20D 239.87
On 2026-02-09		 215.86
On 2026-01-12		 21.68 10.05 226.65
On 2026-01-26		 223.04
On 2026-01-28		 -1.59 227.30
WTD 239.87
On 2026-02-09		 236.13
On 2026-02-09		 -1.96 -0.82 -- -- -- 237.36
MTD 239.87
On 2026-02-09		 226.40
On 2026-02-02		 10.43 4.60 230.43
On 2026-02-02		 230.43
On 2026-02-02		 0.00 235.42
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
EWBC

East West Bancorp Inc.

122.56 +0.06 +0.05 777,935
VGK

Vanguard FTSE Europe ETF

89.47 +0.98 +1.11 2,941,042
VDC

Vanguard Consumer Staples ETF

237.36 -1.96 -0.82 20,045