MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VDC — Vanguard Consumer Staples ETF
NYSE ArcaVanguard Consumer Staples ETF
$226.04
+4.42(+1.99%)
- O
- 222.62
- H
- 226.69
- L
- 222.62
- V
- 91.7K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$226.04
Period Return+3.89%
Period High$244.33
Period Low$205.45
Avg Daily Volume155.9K
Total Trading Days365
VDC — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $222.62 | $226.69 | $222.62 | $226.04 | +$4.42 | +1.99% | 91,698 | $225.12 | $222.62 $226.69 |
| Oct 7, 2026 | $222.37 | $223.13 | $221.62 | $221.62 | $-0.16 | -0.07% | 65,988 | $222.48 | $221.62 $223.13 |
| Oct 6, 2026 | $220.05 | $222.54 | $220.05 | $221.78 | +$1.85 | +0.84% | 109,668 | $221.58 | $220.05 $222.54 |
| Oct 5, 2026 | $218.55 | $219.93 | $217.38 | $219.93 | +$1.45 | +0.66% | 132,587 | $218.88 | $217.38 $219.93 |
| Oct 2, 2026 | $218.52 | $218.81 | $217.46 | $218.48 | +$0.77 | +0.35% | 138,027 | $218.15 | $217.46 $218.81 |
| Oct 1, 2026 | $218.01 | $218.48 | $217.06 | $217.71 | $-0.50 | -0.23% | 282,414 | $217.88 | $217.06 $218.48 |
| Sep 30, 2026 | $222.27 | $222.50 | $218.18 | $218.21 | $-3.35 | -1.51% | 119,867 | $219.98 | $218.18 $222.50 |
| Sep 29, 2026 | $221.22 | $221.65 | $220.19 | $221.56 | $-1.24 | -0.56% | 1,000,464 | $220.60 | $220.19 $221.65 |
| Sep 28, 2026 | $221.57 | $223.29 | $220.82 | $222.80 | +$0.63 | +0.28% | 162,016 | $222.64 | $220.82 $223.29 |
| Sep 25, 2026 | $220.52 | $222.34 | $220.09 | $222.17 | +$1.05 | +0.47% | 209,310 | $221.18 | $220.09 $222.34 |
| Sep 24, 2026 | $224.23 | $224.55 | $221.12 | $221.12 | $-2.01 | -0.90% | 173,690 | $222.83 | $221.12 $224.55 |
| Sep 23, 2026 | $224.16 | $224.42 | $222.73 | $223.13 | $-2.02 | -0.90% | 146,554 | $223.20 | $222.73 $224.42 |
| Sep 22, 2026 | $224.10 | $225.66 | $224.10 | $225.15 | +$2.21 | +0.99% | 97,504 | $224.97 | $224.10 $225.66 |
| Sep 21, 2026 | $223.37 | $223.93 | $222.28 | $222.94 | $-0.61 | -0.27% | 204,512 | $223.23 | $222.28 $223.93 |
| Sep 18, 2026 | $224.14 | $224.46 | $223.55 | $223.55 | $-1.47 | -0.65% | 116,872 | $224.05 | $223.55 $224.46 |
| Sep 17, 2026 | $225.75 | $225.76 | $223.97 | $225.02 | $-0.09 | -0.04% | 115,806 | $224.82 | $223.97 $225.76 |
| Sep 16, 2026 | $225.91 | $226.93 | $225.01 | $225.11 | $-0.78 | -0.35% | 109,093 | $226.02 | $225.01 $226.93 |
| Sep 15, 2026 | $226.93 | $226.93 | $225.62 | $225.89 | $-1.88 | -0.83% | 478,647 | $226.31 | $225.62 $226.93 |
| Sep 14, 2026 | $227.52 | $229.09 | $227.51 | $227.77 | +$2.56 | +1.14% | 120,315 | $228.10 | $227.51 $229.09 |
| Sep 11, 2026 | $225.12 | $225.55 | $223.99 | $225.21 | +$1.11 | +0.50% | 124,967 | $224.91 | $223.99 $225.55 |
| Sep 10, 2026 | $224.83 | $225.79 | $223.94 | $224.10 | $-0.01 | +0.00% | 161,439 | $224.45 | $223.94 $225.79 |
| Sep 9, 2026 | $225.54 | $225.54 | $223.63 | $224.11 | $-2.62 | -1.16% | 140,041 | $224.45 | $223.63 $225.54 |
| Sep 8, 2026 | $227.51 | $228.00 | $226.22 | $226.73 | $-1.61 | -0.71% | 156,727 | $226.89 | $226.22 $228.00 |
| Sep 4, 2026 | $229.25 | $230.25 | $228.25 | $228.34 | $-1.83 | -0.80% | 125,263 | $229.11 | $228.25 $230.25 |
| Sep 3, 2026 | $230.28 | $231.15 | $228.90 | $230.17 | $-0.44 | -0.19% | 113,557 | $230.18 | $228.90 $231.15 |
| Sep 2, 2026 | $230.19 | $232.00 | $229.61 | $230.61 | +$0.53 | +0.23% | 85,693 | $230.80 | $229.61 $232.00 |
| Sep 1, 2026 | $230.47 | $232.40 | $229.75 | $230.08 | +$0.52 | +0.23% | 119,590 | $230.65 | $229.75 $232.40 |
| Aug 31, 2026 | $230.15 | $230.18 | $229.22 | $229.56 | $-0.79 | -0.34% | 108,929 | $229.70 | $229.22 $230.18 |
| Aug 28, 2026 | $230.12 | $230.80 | $229.74 | $230.35 | +$1.14 | +0.50% | 87,568 | $230.28 | $229.74 $230.80 |
| Aug 27, 2026 | $230.43 | $231.10 | $229.16 | $229.21 | $-3.54 | -1.52% | 127,419 | $230.01 | $229.16 $231.10 |