VDC: Vanguard Consumer Staples ETF

As of Friday, September 18th, 2026

$ 223.55

-1.47 -0.65%

Open: 224.14
High: 224.46
Low: 223.55
Volume: 116,781
Previous Close on Thursday, September 17th, 2026

$ 225.02

-0.09 -0.04%

Open: 225.75
High: 225.76
Low: 223.97
Volume: 115,753

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 224.14 224.46 223.55 223.55 116,781 -1.47 -0.65
2026-09-17 225.75 225.76 223.97 225.02 115,753 -0.09 -0.04
2026-09-16 225.91 226.93 225.01 225.11 109,073 -0.78 -0.35
2026-09-15 226.93 226.93 225.62 225.89 478,594 -1.88 -0.83
2026-09-14 227.52 229.09 227.51 227.77 118,167 +2.56 +1.14
2026-09-11 225.12 225.55 223.99 225.21 124,842 +1.11 +0.50
2026-09-10 224.83 225.79 223.94 224.10 161,391 -0.01 0.00
2026-09-09 225.54 225.54 223.63 224.11 139,978 -2.62 -1.16
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 229.09
On 2026-09-14		 223.55
On 2026-09-18		 -1.66 -0.74 229.09
On 2026-09-14		 223.55
On 2026-09-18		 -2.42 225.47
10D 230.25
On 2026-09-04		 223.55
On 2026-09-18		 -6.62 -2.88 230.25
On 2026-09-04		 223.55
On 2026-09-18		 -2.91 225.58
20D 235.82
On 2026-08-24		 223.55
On 2026-09-18		 -6.65 -2.89 235.82
On 2026-08-24		 223.55
On 2026-09-18		 -5.20 228.48
WTD 229.09
On 2026-09-14		 223.55
On 2026-09-18		 -1.66 -0.74 229.09
On 2026-09-14		 223.55
On 2026-09-18		 -2.42 225.47
MTD 232.40
On 2026-09-01		 223.55
On 2026-09-18		 -6.01 -2.62 232.40
On 2026-09-01		 223.55
On 2026-09-18		 -3.81 226.67
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
ARI

Apollo Commercial Real Estate Finance Inc.

6.42 -0.03 -0.47 5,878,287
DNOW

DNOW Inc.

15.59 -0.36 -2.26 4,424,611
BLMN

Bloomin' Brands Inc.

8.07 +0.02 +0.25 3,460,691
RMD

ResMed Inc.

224.99 -3.43 -1.50 3,811,917
VDC

Vanguard Consumer Staples ETF

223.55 -1.47 -0.65 116,781