VDC: Vanguard Consumer Staples ETF

As of Wednesday, November 19th, 2025

$ 208.19

-1.24 -0.59%

Open: 209.04
High: 209.29
Low: 207.34
Volume: 210,872
Previous Close on Tuesday, November 18th, 2025

$ 209.43

+0.28 +0.13%

Open: 209.44
High: 210.25
Low: 208.81
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 209.04 209.29 207.34 208.19 210,872 -1.24 -0.59
2025-11-18 209.44 210.25 208.81 209.43 0 +0.28 +0.13
2025-11-17 210.58 211.28 208.92 209.15 118,520 -1.45 -0.69
2025-11-14 210.31 210.92 209.23 210.60 115,796 -0.10 -0.05
2025-11-13 210.72 211.66 210.54 210.70 116,280 -0.05 -0.02
2025-11-12 211.04 211.64 210.75 210.75 65,906 -0.24 -0.11
2025-11-11 209.09 211.25 208.99 210.99 95,635 +2.46 +1.18
2025-11-10 208.83 209.04 207.31 208.53 117,402 -0.59 -0.28
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 211.66
On 2025-11-13		 207.34
On 2025-11-19		 -2.56 -1.21 211.66
On 2025-11-13		 207.34
On 2025-11-19		 -2.04 209.61
10D 211.66
On 2025-11-13		 205.45
On 2025-11-06		 0.21 0.10 211.66
On 2025-11-13		 207.34
On 2025-11-19		 -2.04 209.42
20D 218.23
On 2025-10-24		 205.45
On 2025-11-06		 -9.56 -4.39 218.23
On 2025-10-24		 205.45
On 2025-11-06		 -5.86 210.33
WTD 211.28
On 2025-11-17		 207.34
On 2025-11-19		 -2.41 -1.14 211.28
On 2025-11-17		 207.34
On 2025-11-19		 -1.86 208.92
MTD 211.66
On 2025-11-13		 205.45
On 2025-11-06		 0.08 0.04 211.66
On 2025-11-13		 207.34
On 2025-11-19		 -2.04 209.07
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
ANET

Arista Networks Inc.

124.81 +1.36 +1.10 7,534,626
VO

Vanguard Mid-Cap Index ETF

282.27 -0.41 -0.15 86,899
VGT

Vanguard Information Technology ETF

737.57 +4.98 +0.68 499,539
PZA

Invesco National AMT-Free Municipal Bond ETF

23.29 -0.05 -0.21 790,315
VDC

Vanguard Consumer Staples ETF

208.19 -1.24 -0.59 210,872