VDC: Vanguard Consumer Staples ETF

As of Friday, May 22nd, 2026

$ 229.69

-0.09 -0.04%

Open: 229.73
High: 230.50
Low: 228.59
Volume: 142,616
Previous Close on Thursday, May 21st, 2026

$ 229.78

-3.36 -1.44%

Open: 230.20
High: 230.20
Low: 226.98
Volume: 132,333

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 229.73 230.50 228.59 229.69 142,616 -0.09 -0.04
2026-05-21 230.20 230.20 226.98 229.78 132,333 -3.36 -1.44
2026-05-20 233.71 234.74 231.63 233.14 145,438 -1.62 -0.69
2026-05-19 234.03 236.50 232.50 234.76 179,857 +0.51 +0.22
2026-05-18 231.32 234.31 231.29 234.25 110,539 +3.00 +1.30
2026-05-15 233.26 233.26 230.80 231.25 107,811 -0.71 -0.31
2026-05-14 231.70 232.70 231.52 231.96 99,916 +0.73 +0.32
2026-05-13 229.88 232.69 229.82 231.23 100,156 +0.64 +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 236.50
On 2026-05-19		 226.98
On 2026-05-21		 -1.56 -0.67 236.50
On 2026-05-19		 226.98
On 2026-05-21		 -4.03 232.32
10D 236.50
On 2026-05-19		 226.40
On 2026-05-11		 -0.55 -0.24 236.50
On 2026-05-19		 226.98
On 2026-05-21		 -4.03 231.42
20D 236.50
On 2026-05-19		 226.40
On 2026-05-11		 0.63 0.28 236.50
On 2026-05-19		 226.98
On 2026-05-21		 -4.03 230.62
WTD 236.50
On 2026-05-19		 226.98
On 2026-05-21		 -1.56 -0.67 236.50
On 2026-05-19		 226.98
On 2026-05-21		 -4.03 232.32
MTD 236.50
On 2026-05-19		 226.40
On 2026-05-11		 -2.45 -1.06 236.50
On 2026-05-19		 226.98
On 2026-05-21		 -4.03 231.08
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
VDC

Vanguard Consumer Staples ETF

229.69 -0.09 -0.04 142,616