Vanguard Consumer Discretionary Index Fund Admiral Shares (VCDAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
191.23
-1.18 (-0.61%)
Aug 1, 2025, 8:09 AM EDT
VCDAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 191.23 | 191.23 | 191.23 | 191.23 | - | - |
| Jul 31, 2025 | 191.23 | 191.23 | 191.23 | 191.23 | 191.23 | -0.61% |
| Jul 30, 2025 | 192.41 | 192.41 | 192.41 | 192.41 | 192.41 | -0.55% |
| Jul 29, 2025 | 193.47 | 193.47 | 193.47 | 193.47 | 193.47 | -0.86% |
| Jul 28, 2025 | 195.15 | 195.15 | 195.15 | 195.15 | 195.15 | 0.49% |
| Jul 25, 2025 | 194.20 | 194.20 | 194.20 | 194.20 | 194.20 | 0.91% |
| Jul 24, 2025 | 192.44 | 192.44 | 192.44 | 192.44 | 192.44 | -1.72% |
| Jul 23, 2025 | 195.80 | 195.80 | 195.80 | 195.80 | 195.80 | 0.56% |
| Jul 22, 2025 | 194.70 | 194.70 | 194.70 | 194.70 | 194.70 | 1.15% |
| Jul 21, 2025 | 192.49 | 192.49 | 192.49 | 192.49 | 192.49 | 0.36% |
| Jul 18, 2025 | 191.79 | 191.79 | 191.79 | 191.79 | 191.79 | 0.83% |
| Jul 17, 2025 | 190.22 | 190.22 | 190.22 | 190.22 | 190.22 | 0.40% |
| Jul 16, 2025 | 189.47 | 189.47 | 189.47 | 189.47 | 189.47 | 0.21% |
| Jul 15, 2025 | 189.07 | 189.07 | 189.07 | 189.07 | 189.07 | -1.40% |
| Jul 14, 2025 | 191.75 | 191.75 | 191.75 | 191.75 | 191.75 | 0.32% |
| Jul 11, 2025 | 191.14 | 191.14 | 191.14 | 191.14 | 191.14 | -0.07% |
| Jul 10, 2025 | 191.28 | 191.28 | 191.28 | 191.28 | 191.28 | 1.01% |
| Jul 9, 2025 | 189.36 | 189.36 | 189.36 | 189.36 | 189.36 | 0.68% |
| Jul 8, 2025 | 188.09 | 188.09 | 188.09 | 188.09 | 188.09 | -0.29% |
| Jul 7, 2025 | 188.64 | 188.64 | 188.64 | 188.64 | 188.64 | -1.38% |
| Jul 3, 2025 | 191.27 | 191.27 | 191.27 | 191.27 | 191.27 | 0.60% |
| Jul 2, 2025 | 190.13 | 190.13 | 190.13 | 190.13 | 190.13 | 0.91% |
| Jul 1, 2025 | 188.42 | 188.42 | 188.42 | 188.42 | 188.42 | 0.46% |
| Jun 30, 2025 | 187.55 | 187.55 | 187.55 | 187.55 | 187.55 | -0.53% |
| Jun 27, 2025 | 188.55 | 188.55 | 188.55 | 188.55 | 188.55 | 1.51% |
| Jun 26, 2025 | 185.74 | 185.74 | 185.74 | 185.74 | 185.74 | 0.84% |
| Jun 25, 2025 | 184.20 | 184.20 | 184.20 | 184.20 | 183.84 | -1.16% |
| Jun 24, 2025 | 186.37 | 186.37 | 186.37 | 186.37 | 186.01 | 0.65% |
| Jun 23, 2025 | 185.17 | 185.17 | 185.17 | 185.17 | 184.81 | 1.80% |
| Jun 20, 2025 | 181.89 | 181.89 | 181.89 | 181.89 | 181.54 | 0.02% |
| Jun 18, 2025 | 181.85 | 181.85 | 181.85 | 181.85 | 181.50 | 0.09% |
| Jun 17, 2025 | 181.68 | 181.68 | 181.68 | 181.68 | 181.33 | -1.60% |
| Jun 16, 2025 | 184.64 | 184.64 | 184.64 | 184.64 | 184.28 | 1.35% |
| Jun 13, 2025 | 182.18 | 182.18 | 182.18 | 182.18 | 181.82 | -1.12% |
| Jun 12, 2025 | 184.25 | 184.25 | 184.25 | 184.25 | 183.89 | -0.52% |
| Jun 11, 2025 | 185.22 | 185.22 | 185.22 | 185.22 | 184.86 | -0.85% |
| Jun 10, 2025 | 186.80 | 186.80 | 186.80 | 186.80 | 186.44 | 1.12% |
| Jun 9, 2025 | 184.74 | 184.74 | 184.74 | 184.74 | 184.38 | 0.93% |
| Jun 6, 2025 | 183.04 | 183.04 | 183.04 | 183.04 | 182.68 | 1.29% |
| Jun 5, 2025 | 180.70 | 180.70 | 180.70 | 180.70 | 180.35 | -2.25% |
| Jun 4, 2025 | 184.85 | 184.85 | 184.85 | 184.85 | 184.49 | -0.25% |
| Jun 3, 2025 | 185.31 | 185.31 | 185.31 | 185.31 | 184.95 | 0.55% |
| Jun 2, 2025 | 184.29 | 184.29 | 184.29 | 184.29 | 183.93 | - |
| May 30, 2025 | 184.29 | 184.29 | 184.29 | 184.29 | 183.93 | -0.52% |
| May 29, 2025 | 185.25 | 185.25 | 185.25 | 185.25 | 184.89 | 0.09% |
| May 28, 2025 | 185.09 | 185.09 | 185.09 | 185.09 | 184.73 | -0.90% |
| May 27, 2025 | 186.78 | 186.78 | 186.78 | 186.78 | 186.42 | 3.00% |
| May 23, 2025 | 181.34 | 181.34 | 181.34 | 181.34 | 180.99 | -0.90% |
| May 22, 2025 | 182.98 | 182.98 | 182.98 | 182.98 | 182.62 | 0.57% |
| May 21, 2025 | 181.95 | 181.95 | 181.95 | 181.95 | 181.60 | -2.13% |