VDC: Vanguard Consumer Staples ETF

As of Friday, August 29th, 2025

$ 219.09

+1.37 +0.63%

Open: 218.14
High: 219.21
Low: 218.02
Volume: 91,165
Previous Close on Thursday, August 28th, 2025

$ 217.72

-1.19 -0.54%

Open: 219.08
High: 219.08
Low: 217.16
Volume: 104,181

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 218.14 219.21 218.02 219.09 91,164 +1.37 +0.63
2025-08-28 219.08 219.08 217.16 217.72 104,181 -1.19 -0.54
2025-08-27 217.81 219.13 217.81 218.91 58,502 +0.77 +0.35
2025-08-26 219.09 219.09 217.61 218.14 76,333 -1.14 -0.52
2025-08-25 222.00 222.20 219.07 219.28 79,043 -3.41 -1.53
2025-08-22 223.42 224.64 222.19 222.69 107,171 0.00 0.00
2025-08-21 223.47 223.49 221.90 222.69 92,307 -2.56 -1.14
2025-08-20 223.72 226.73 223.72 225.25 70,187 +1.52 +0.68
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 222.20
On 2025-08-25		 217.16
On 2025-08-28		 -3.60 -1.62 222.20
On 2025-08-25		 217.16
On 2025-08-28		 -2.27 218.63
10D 226.73
On 2025-08-20		 217.16
On 2025-08-28		 -2.41 -1.09 226.73
On 2025-08-20		 217.16
On 2025-08-28		 -4.22 220.92
20D 226.73
On 2025-08-20		 216.98
On 2025-08-04		 2.23 1.03 226.73
On 2025-08-20		 217.16
On 2025-08-28		 -4.22 221.12
WTD 222.20
On 2025-08-25		 217.16
On 2025-08-28		 -3.60 -1.62 222.20
On 2025-08-25		 217.16
On 2025-08-28		 -2.27 218.63
MTD 226.73
On 2025-08-20		 216.54
On 2025-08-01		 2.97 1.37 226.73
On 2025-08-20		 217.16
On 2025-08-28		 -4.22 220.91
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
PAYX

Paychex Inc.

139.46 +0.74 +0.53 1,715,827
PRFZ

Invesco FTSE RAFI US 1500 Small-Mid ETF

44.64 -0.16 -0.36 54,572
VWO

Vanguard FTSE Emerging Markets ETF

51.53 -0.15 -0.29 6,353,965
XLRE

Real Estate Select Sector SPDR Fund

42.31 +0.23 +0.55 4,805,526
VDC

Vanguard Consumer Staples ETF

219.09 +1.37 +0.63 91,165