Vanguard Consumer Discretionary Index Fund Admiral Shares (VCDAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
187.42
+1.51 (0.81%)
Apr 2, 2026, 8:10 AM EST
VCDAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 187.42 | 187.42 | 187.42 | 187.42 | - | - |
| Apr 1, 2026 | 187.42 | 187.42 | 187.42 | 187.42 | 187.42 | 0.81% |
| Mar 31, 2026 | 185.91 | 185.91 | 185.91 | 185.91 | 185.91 | 3.26% |
| Mar 30, 2026 | 180.04 | 180.04 | 180.04 | 180.04 | 180.04 | -0.09% |
| Mar 27, 2026 | 180.21 | 180.21 | 180.21 | 180.21 | 180.21 | -2.84% |
| Mar 26, 2026 | 185.48 | 185.48 | 185.48 | 185.48 | 185.48 | -1.71% |
| Mar 25, 2026 | 188.71 | 188.71 | 188.71 | 188.71 | 188.71 | 1.01% |
| Mar 24, 2026 | 186.82 | 186.82 | 186.82 | 186.82 | 186.82 | -0.61% |
| Mar 23, 2026 | 187.96 | 187.96 | 187.96 | 187.96 | 187.59 | 2.49% |
| Mar 20, 2026 | 183.39 | 183.39 | 183.39 | 183.39 | 183.03 | -1.93% |
| Mar 19, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 186.63 | -0.62% |
| Mar 18, 2026 | 188.17 | 188.17 | 188.17 | 188.17 | 187.80 | -2.22% |
| Mar 17, 2026 | 192.44 | 192.44 | 192.44 | 192.44 | 192.06 | 0.91% |
| Mar 16, 2026 | 190.70 | 190.70 | 190.70 | 190.70 | 190.32 | 1.19% |
| Mar 13, 2026 | 188.45 | 188.45 | 188.45 | 188.45 | 188.08 | -0.53% |
| Mar 12, 2026 | 189.45 | 189.45 | 189.45 | 189.45 | 189.07 | -2.26% |
| Mar 11, 2026 | 193.83 | 193.83 | 193.83 | 193.83 | 193.44 | -0.22% |
| Mar 10, 2026 | 194.25 | 194.25 | 194.25 | 194.25 | 193.86 | -0.21% |
| Mar 9, 2026 | 194.66 | 194.66 | 194.66 | 194.66 | 194.27 | 0.07% |
| Mar 6, 2026 | 194.52 | 194.52 | 194.52 | 194.52 | 194.13 | -1.94% |
| Mar 5, 2026 | 198.36 | 198.36 | 198.36 | 198.36 | 197.97 | - |
| Mar 4, 2026 | 198.36 | 198.36 | 198.36 | 198.36 | 197.97 | 1.73% |
| Mar 3, 2026 | 194.99 | 194.99 | 194.99 | 194.99 | 194.60 | -0.85% |
| Mar 2, 2026 | 196.67 | 196.67 | 196.67 | 196.67 | 196.28 | -1.11% |
| Feb 27, 2026 | 198.88 | 198.88 | 198.88 | 198.88 | 198.48 | -0.42% |
| Feb 26, 2026 | 199.72 | 199.72 | 199.72 | 199.72 | 199.32 | 0.14% |
| Feb 25, 2026 | 199.45 | 199.45 | 199.45 | 199.45 | 199.05 | 0.12% |
| Feb 24, 2026 | 199.22 | 199.22 | 199.22 | 199.22 | 198.82 | 1.43% |
| Feb 23, 2026 | 196.42 | 196.42 | 196.42 | 196.42 | 196.03 | -2.32% |
| Feb 20, 2026 | 201.08 | 201.08 | 201.08 | 201.08 | 200.68 | 1.00% |
| Feb 19, 2026 | 199.09 | 199.09 | 199.09 | 199.09 | 198.69 | -0.67% |
| Feb 18, 2026 | 200.43 | 200.43 | 200.43 | 200.43 | 200.03 | 0.94% |
| Feb 17, 2026 | 198.57 | 198.57 | 198.57 | 198.57 | 198.18 | -0.10% |
| Feb 13, 2026 | 198.76 | 198.76 | 198.76 | 198.76 | 198.37 | 0.15% |
| Feb 12, 2026 | 198.46 | 198.46 | 198.46 | 198.46 | 198.07 | -1.60% |
| Feb 11, 2026 | 201.68 | 201.68 | 201.68 | 201.68 | 201.28 | -0.48% |
| Feb 10, 2026 | 202.66 | 202.66 | 202.66 | 202.66 | 202.26 | 0.45% |
| Feb 9, 2026 | 201.75 | 201.75 | 201.75 | 201.75 | 201.35 | -0.25% |
| Feb 6, 2026 | 202.26 | 202.26 | 202.26 | 202.26 | 201.86 | 0.49% |
| Feb 5, 2026 | 201.27 | 201.27 | 201.27 | 201.27 | 200.87 | -2.22% |
| Feb 4, 2026 | 205.84 | 205.84 | 205.84 | 205.84 | 205.43 | -0.36% |
| Feb 3, 2026 | 206.58 | 206.58 | 206.58 | 206.58 | 206.17 | -0.70% |
| Feb 2, 2026 | 208.04 | 208.04 | 208.04 | 208.04 | 207.63 | 0.72% |
| Jan 30, 2026 | 206.56 | 206.56 | 206.56 | 206.56 | 206.15 | -0.24% |
| Jan 29, 2026 | 207.05 | 207.05 | 207.05 | 207.05 | 206.64 | -0.52% |
| Jan 28, 2026 | 208.14 | 208.14 | 208.14 | 208.14 | 207.73 | -0.72% |
| Jan 27, 2026 | 209.65 | 209.65 | 209.65 | 209.65 | 209.23 | 0.21% |
| Jan 26, 2026 | 209.21 | 209.21 | 209.21 | 209.21 | 208.79 | -0.67% |
| Jan 23, 2026 | 210.63 | 210.63 | 210.63 | 210.63 | 210.21 | 0.07% |
| Jan 22, 2026 | 210.49 | 210.49 | 210.49 | 210.49 | 210.07 | 0.89% |