VDC: Vanguard Consumer Staples ETF

As of Friday, August 8th, 2025

$ 222.66

+0.61 +0.27%

Open: 222.38
High: 223.59
Low: 222.28
Volume: 89,575
Previous Close on Thursday, August 7th, 2025

$ 222.05

+1.44 +0.65%

Open: 221.31
High: 222.29
Low: 220.31
Volume: 177,522

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 222.38 223.59 222.28 222.66 89,575 +0.61 +0.27
2025-08-07 221.31 222.29 220.31 222.05 177,522 +1.44 +0.65
2025-08-06 217.66 221.19 217.35 220.61 109,438 +3.44 +1.58
2025-08-05 217.59 218.22 216.98 217.17 87,703 -0.83 -0.38
2025-08-04 216.98 218.32 216.98 218.00 123,711 +1.14 +0.53
2025-08-01 216.72 217.81 216.54 216.86 140,833 +0.74 +0.34
2025-07-31 216.56 217.83 215.78 216.12 115,804 -1.66 -0.76
2025-07-30 219.33 220.14 217.09 217.78 147,840 -1.73 -0.79
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 223.59
On 2025-08-08		 216.98
On 2025-08-04		 5.80 2.67 218.32
On 2025-08-04		 216.98
On 2025-08-05		 -0.61 220.10
10D 223.59
On 2025-08-08		 215.78
On 2025-07-31		 2.52 1.14 220.14
On 2025-07-30		 215.78
On 2025-07-31		 -1.98 218.90
20D 223.59
On 2025-08-08		 215.51
On 2025-07-16		 4.24 1.94 221.30
On 2025-07-23		 215.78
On 2025-07-31		 -2.50 218.94
WTD 223.59
On 2025-08-08		 216.98
On 2025-08-04		 5.80 2.67 218.32
On 2025-08-04		 216.98
On 2025-08-05		 -0.61 220.10
MTD 223.59
On 2025-08-08		 216.54
On 2025-08-01		 6.54 3.03 218.32
On 2025-08-04		 216.98
On 2025-08-05		 -0.61 219.56
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
VDC

Vanguard Consumer Staples ETF

222.66 +0.61 +0.27 89,575