VDC: Vanguard Consumer Staples ETF

As of Tuesday, September 10th, 2024

$ 219.27

-0.12 -0.05%

Open: 219.42
High: 220.41
Low: 218.89
Volume: 297,378
Previous Close on Monday, September 9th, 2024

$ 219.39

+1.14 +0.52%

Open: 218.33
High: 220.10
Low: 217.86
Volume: 80,637

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-10 219.42 220.41 218.89 219.27 297,378 -0.12 -0.05
2024-09-09 218.33 220.10 217.86 219.39 80,637 +1.14 +0.52
2024-09-06 219.01 219.70 217.99 218.25 78,051 -0.78 -0.36
2024-09-05 219.84 220.00 218.03 219.03 60,844 -0.54 -0.25
2024-09-04 218.27 219.79 218.00 219.57 104,856 +0.71 +0.32
2024-09-03 217.46 219.61 217.32 218.86 107,105 +1.35 +0.62
2024-08-30 216.54 217.78 215.89 217.51 73,352 +1.29 +0.60
2024-08-29 216.87 217.24 215.62 216.22 86,062 -1.08 -0.50
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 220.41
On 2024-09-10		 217.86
On 2024-09-09		 0.41 0.19 220.00
On 2024-09-05		 217.99
On 2024-09-06		 -0.91 219.10
10D 220.41
On 2024-09-10		 215.62
On 2024-08-29		 1.43 0.66 218.48
On 2024-08-27		 215.62
On 2024-08-29		 -1.31 218.35
20D 220.41
On 2024-09-10		 207.09
On 2024-08-13		 11.43 5.50 218.48
On 2024-08-27		 215.62
On 2024-08-29		 -1.31 216.10
WTD 220.41
On 2024-09-10		 217.86
On 2024-09-09		 1.02 0.47 220.10
On 2024-09-09		 220.10
On 2024-09-09		 0.00 219.33
MTD 220.41
On 2024-09-10		 217.32
On 2024-09-03		 1.76 0.81 220.00
On 2024-09-05		 217.99
On 2024-09-06		 -0.91 219.06
As of Tuesday, September 10th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.98 +1.63 +0.99 3,471,280
KO

The Coca-Cola Company

71.55 -0.30 -0.42 10,271,030
PFE

Pfizer Inc.

29.74 +0.33 +1.12 29,065,941
VZ

Verizon Communications Inc.

43.65 +0.92 +2.15 35,470,540
VIX

CBOE Volatility Index

19.08 -0.50 -2.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,736.96 -92.63 -0.23 357,427,762
DJTA

Dow Jones Transportation Average

15,609.12 -26.04 -0.17 95,485,586
SPX

S&P 500 Index

5,495.52 +24.47 +0.45
OEX

S&P 100 Index

2,635.70 +15.68 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,829.14 +168.36 +0.90
NYA

NYSE Composite Index

18,822.22 -37.47 -0.20
XAX

NYSE AMEX Composite Index

4,780.22 -50.07 -1.04
RUI

RUSSELL 1000 Index

2,995.66 +12.36 +0.41
RUT

Russell 2000 Index

2,097.44 -0.34 -0.02
RUA

Russell 3000 Index

3,123.56 +12.26 +0.39
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.08 -0.50 -2.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.19 -0.12 -0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.23 -0.30 -1.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 -0.41 -1.96
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,347.25 +44.68 +0.48
 
Recent
Ticker Last Chg %Chg Volume
VDC

Vanguard Consumer Staples ETF

219.27 -0.12 -0.05 297,378