VDC: Vanguard Consumer Staples ETF

As of Friday, July 26th, 2024

$ 208.29

+2.23 +1.08%

Open: 206.97
High: 208.51
Low: 206.66
Volume: 82,508
Previous Close on Thursday, July 25th, 2024

$ 206.06

+0.22 +0.11%

Open: 206.32
High: 208.71
Low: 206.06
Volume: 55,085

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 206.97 208.51 206.66 208.29 82,508 +2.23 +1.08
2024-07-25 206.32 208.71 206.06 206.06 55,085 +0.22 +0.11
2024-07-24 205.44 206.34 204.72 205.84 82,720 -0.31 -0.15
2024-07-23 207.18 207.37 206.11 206.15 45,486 -0.77 -0.37
2024-07-22 207.29 207.29 205.75 206.92 48,428 +0.12 +0.06
2024-07-19 207.76 208.08 206.51 206.80 50,704 -0.56 -0.27
2024-07-18 207.92 209.59 207.36 207.36 81,754 -1.26 -0.60
2024-07-17 206.06 209.00 206.06 208.62 55,786 +2.62 +1.27
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 208.71
On 2024-07-25		 204.72
On 2024-07-24		 1.49 0.72 207.37
On 2024-07-23		 204.72
On 2024-07-24		 -1.28 206.65
10D 209.59
On 2024-07-18		 203.82
On 2024-07-16		 2.99 1.46 209.59
On 2024-07-18		 204.72
On 2024-07-24		 -2.32 206.61
20D 209.59
On 2024-07-18		 201.35
On 2024-07-02		 2.77 1.35 209.59
On 2024-07-18		 204.72
On 2024-07-24		 -2.32 205.12
WTD 208.71
On 2024-07-25		 204.72
On 2024-07-24		 1.49 0.72 207.37
On 2024-07-23		 204.72
On 2024-07-24		 -1.28 206.65
MTD 209.59
On 2024-07-18		 201.35
On 2024-07-02		 5.26 2.59 209.59
On 2024-07-18		 204.72
On 2024-07-24		 -2.32 205.23
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
VDC

Vanguard Consumer Staples ETF

208.29 +2.23 +1.08 82,508