VDC: Vanguard Consumer Staples ETF

As of Thursday, May 8th, 2025

$ 219.41

-0.74 -0.34%

Open: 220.48
High: 220.93
Low: 218.45
Volume: 97,847
Previous Close on Wednesday, May 7th, 2025

$ 220.15

+0.13 +0.06%

Open: 220.05
High: 220.95
Low: 219.14
Volume: 436,874

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 220.48 220.93 218.45 219.41 97,847 -0.74 -0.34
2025-05-07 220.05 220.95 219.14 220.15 436,874 +0.13 +0.06
2025-05-06 220.00 220.52 218.97 220.02 60,479 -0.70 -0.32
2025-05-05 220.57 221.08 219.26 220.72 106,829 +0.15 +0.07
2025-05-02 220.46 221.23 219.88 220.57 122,770 +1.58 +0.72
2025-05-01 219.56 220.15 218.57 218.99 127,515 -1.87 -0.85
2025-04-30 220.41 221.51 217.60 220.86 796,610 +1.33 +0.61
2025-04-29 216.84 219.63 216.53 219.53 85,276 +1.96 +0.90
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 221.23
On 2025-05-02		 218.45
On 2025-05-08		 0.42 0.19 221.23
On 2025-05-02		 218.45
On 2025-05-08		 -1.25 220.17
10D 221.51
On 2025-04-30		 216.00
On 2025-04-25		 0.92 0.42 221.51
On 2025-04-30		 218.45
On 2025-05-08		 -1.38 219.58
20D 222.90
On 2025-04-23		 210.24
On 2025-04-10		 5.44 2.54 222.90
On 2025-04-23		 216.00
On 2025-04-25		 -3.09 218.97
WTD 221.08
On 2025-05-05		 218.45
On 2025-05-08		 -1.16 -0.53 221.08
On 2025-05-05		 218.45
On 2025-05-08		 -1.19 220.08
MTD 221.23
On 2025-05-02		 218.45
On 2025-05-08		 -1.45 -0.66 221.23
On 2025-05-02		 218.45
On 2025-05-08		 -1.25 219.98
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
JNK

SPDR Barclays High Yield Bond ETF

94.53 +0.03 +0.03 2,892,206
VDC

Vanguard Consumer Staples ETF

219.41 -0.74 -0.34 97,847