VDC: Vanguard Consumer Staples ETF

As of Friday, December 2nd, 2022

$ 199.45

+0.97 +0.49%

Open: 197.22
High: 199.75
Low: 197.00
Volume: 80,615
Previous Close on Thursday, December 1st, 2022

$ 198.48

-1.11 -0.56%

Open: 199.46
High: 199.46
Low: 197.82
Volume: 121,044
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-02 197.22 199.75 197.00 199.45 80,615 +0.97 +0.49
2022-12-01 199.46 199.46 197.82 198.48 121,044 -1.11 -0.56
2022-11-30 195.35 199.59 194.63 199.59 282,279 +3.78 +1.93
2022-11-29 196.23 196.27 194.93 195.81 330,567 -0.67 -0.34
2022-11-28 196.46 197.46 196.15 196.48 225,341 -0.75 -0.38
2022-11-25 196.73 197.23 196.70 197.23 55,277 +0.42 +0.21
2022-11-23 196.45 197.23 196.31 196.81 199,328 +0.50 +0.25
2022-11-22 196.09 196.42 195.48 196.31 109,112 +1.30 +0.67

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 199.75
On 2022-12-02
194.63
On 2022-11-30
2.22 1.13 197.46
On 2022-11-28
194.93
On 2022-11-29
-1.28 197.96
10D 199.75
On 2022-12-02
191.97
On 2022-11-18
8.11 4.24 197.46
On 2022-11-28
194.93
On 2022-11-29
-1.28 196.84
20D 199.75
On 2022-12-02
183.56
On 2022-11-04
15.72 8.56 189.59
On 2022-11-08
185.70
On 2022-11-09
-2.05 192.95
WTD 199.75
On 2022-12-02
194.63
On 2022-11-30
2.22 1.13 197.46
On 2022-11-28
194.93
On 2022-11-29
-1.28 197.96
MTD 199.75
On 2022-12-02
197.00
On 2022-12-02
-0.14 -0.07 199.46
On 2022-12-01
199.46
On 2022-12-01
0.00 198.97
As of Friday, December 2nd, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

86.88 +1.62 +1.90 4,478,684
KO

The Coca-Cola Company

64.35 +0.56 +0.88 13,622,794
PFE

Pfizer Inc.

50.91 -0.17 -0.33 16,867,614
VZ

Verizon Communications Inc.

38.18 -0.15 -0.39 21,659,699
VIX

CBOE Volatility Index

19.06 -0.82 -4.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,429.88 +34.87 +0.10 290,578,612
DJTA

Dow Jones Transportation Average

14,520.96 -19.70 -0.14 73,248,864
SPX

S&P 500 Index

4,071.70 -4.87 -0.12
OEX

S&P 100 Index

1,821.21 -2.98 -0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0