VDC: Vanguard Consumer Staples ETF

As of Friday, September 19th, 2025

$ 216.54

-0.97 -0.45%

Open: 217.93
High: 217.93
Low: 216.50
Volume: 77,570
Previous Close on Thursday, September 18th, 2025

$ 217.51

-2.05 -0.93%

Open: 217.97
High: 218.84
Low: 217.48
Volume: 132,624

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 217.93 217.93 216.50 216.54 77,570 -0.97 -0.45
2025-09-18 217.97 218.84 217.48 217.51 132,624 -2.05 -0.93
2025-09-17 218.61 220.74 218.61 219.56 90,293 +1.67 +0.77
2025-09-16 217.59 218.37 217.01 217.89 62,255 +0.61 +0.28
2025-09-15 219.27 219.43 217.28 217.28 336,439 -2.17 -0.99
2025-09-12 219.71 220.18 219.13 219.45 68,292 -0.62 -0.28
2025-09-11 218.30 220.40 218.30 220.07 110,468 +2.11 +0.97
2025-09-10 219.41 219.74 217.00 217.96 264,668 -2.45 -1.11
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 220.74
On 2025-09-17		 216.50
On 2025-09-19		 -2.91 -1.33 220.74
On 2025-09-17		 216.50
On 2025-09-19		 -1.92 217.76
10D 220.74
On 2025-09-17		 216.50
On 2025-09-19		 -3.81 -1.73 220.74
On 2025-09-17		 216.50
On 2025-09-19		 -1.92 218.65
20D 224.64
On 2025-08-22		 216.50
On 2025-09-19		 -6.15 -2.76 224.64
On 2025-08-22		 216.50
On 2025-09-19		 -3.62 219.04
WTD 220.74
On 2025-09-17		 216.50
On 2025-09-19		 -2.91 -1.33 220.74
On 2025-09-17		 216.50
On 2025-09-19		 -1.92 217.76
MTD 221.08
On 2025-09-05		 216.50
On 2025-09-19		 -2.55 -1.16 221.08
On 2025-09-05		 216.50
On 2025-09-19		 -2.07 218.93
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
ANET

Arista Networks Inc.

149.61 +2.95 +2.01 17,801,904
VO

Vanguard Mid-Cap Index ETF

291.48 -0.64 -0.22 641,713
VGT

Vanguard Information Technology ETF

741.17 +6.86 +0.93 339,942
PZA

Invesco National AMT-Free Municipal Bond ETF

23.17 +0.02 +0.09 1,648,555
VDC

Vanguard Consumer Staples ETF

216.54 -0.97 -0.45 77,570