VDC: Vanguard Consumer Staples ETF

As of Friday, January 17th, 2025

$ 209.43

+1.43 +0.69%

Open: 208.62
High: 209.91
Low: 208.62
Volume: 122,249
Previous Close on Thursday, January 16th, 2025

$ 208.00

+1.46 +0.71%

Open: 206.49
High: 208.36
Low: 205.75
Volume: 138,371

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 208.62 209.91 208.62 209.43 122,249 +1.43 +0.69
2025-01-16 206.49 208.36 205.75 208.00 138,371 +1.46 +0.71
2025-01-15 208.22 208.81 206.43 206.54 508,751 -0.44 -0.21
2025-01-14 207.17 207.52 206.08 206.98 93,296 +0.16 +0.08
2025-01-13 206.68 207.41 205.96 206.82 127,156 +0.14 +0.07
2025-01-10 208.35 208.91 206.53 206.68 115,039 -2.38 -1.14
2025-01-08 208.25 209.23 207.14 209.06 97,054 +0.82 +0.39
2025-01-07 209.59 210.43 208.00 208.24 149,099 -0.79 -0.38
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 209.91
On 2025-01-17		 205.75
On 2025-01-16		 2.75 1.33 208.81
On 2025-01-15		 205.75
On 2025-01-16		 -1.46 207.55
10D 211.93
On 2025-01-03		 205.75
On 2025-01-16		 -1.37 -0.65 211.93
On 2025-01-03		 205.75
On 2025-01-16		 -2.92 208.19
20D 218.42
On 2024-12-18		 205.75
On 2025-01-16		 -10.53 -4.79 218.42
On 2024-12-18		 205.75
On 2025-01-16		 -5.80 210.66
WTD 209.91
On 2025-01-17		 205.75
On 2025-01-16		 2.75 1.33 208.81
On 2025-01-15		 205.75
On 2025-01-16		 -1.46 207.55
MTD 212.77
On 2025-01-02		 205.75
On 2025-01-16		 -1.95 -0.92 212.77
On 2025-01-02		 205.75
On 2025-01-16		 -3.30 208.43
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
VDC

Vanguard Consumer Staples ETF

209.43 +1.43 +0.69 122,249