Vanguard Consumer Discretionary Fund (VCDAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
200.41
-0.47 (-0.23%)
Aug 26, 2025, 8:09 AM EDT

VCDAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 26, 2025200.41200.41200.41200.41--
Aug 25, 2025200.41200.41200.41200.41200.41-0.23%
Aug 22, 2025200.88200.88200.88200.88200.883.25%
Aug 21, 2025194.56194.56194.56194.56194.56-0.55%
Aug 20, 2025195.64195.64195.64195.64195.64-1.05%
Aug 19, 2025197.72197.72197.72197.72197.72-0.23%
Aug 18, 2025198.17198.17198.17198.17198.170.38%
Aug 15, 2025197.41197.41197.41197.41197.41-0.17%
Aug 14, 2025197.74197.74197.74197.74197.74-0.16%
Aug 13, 2025198.05198.05198.05198.05198.051.52%
Aug 12, 2025195.09195.09195.09195.09195.091.37%
Aug 11, 2025192.45192.45192.45192.45192.450.14%
Aug 8, 2025192.18192.18192.18192.18192.18-0.06%
Aug 7, 2025192.30192.30192.30192.30192.300.09%
Aug 6, 2025192.13192.13192.13192.13192.131.87%
Aug 5, 2025188.61188.61188.61188.61188.610.19%
Aug 4, 2025188.26188.26188.26188.26188.261.10%
Aug 1, 2025186.22186.22186.22186.22186.22-2.62%
Jul 31, 2025191.23191.23191.23191.23191.23-0.61%
Jul 30, 2025192.41192.41192.41192.41192.41-0.55%
Jul 29, 2025193.47193.47193.47193.47193.47-0.86%
Jul 28, 2025195.15195.15195.15195.15195.150.49%
Jul 25, 2025194.20194.20194.20194.20194.200.91%
Jul 24, 2025192.44192.44192.44192.44192.44-1.72%
Jul 23, 2025195.80195.80195.80195.80195.800.56%
Jul 22, 2025194.70194.70194.70194.70194.701.15%
Jul 21, 2025192.49192.49192.49192.49192.490.36%
Jul 18, 2025191.79191.79191.79191.79191.790.83%
Jul 17, 2025190.22190.22190.22190.22190.220.40%
Jul 16, 2025189.47189.47189.47189.47189.470.21%
Jul 15, 2025189.07189.07189.07189.07189.07-1.40%
Jul 14, 2025191.75191.75191.75191.75191.750.32%
Jul 11, 2025191.14191.14191.14191.14191.14-0.07%
Jul 10, 2025191.28191.28191.28191.28191.281.01%
Jul 9, 2025189.36189.36189.36189.36189.360.68%
Jul 8, 2025188.09188.09188.09188.09188.09-0.29%
Jul 7, 2025188.64188.64188.64188.64188.64-1.38%
Jul 3, 2025191.27191.27191.27191.27191.270.60%
Jul 2, 2025190.13190.13190.13190.13190.130.91%
Jul 1, 2025188.42188.42188.42188.42188.420.46%
Jun 30, 2025187.55187.55187.55187.55187.55-0.53%
Jun 27, 2025188.55188.55188.55188.55188.551.51%
Jun 26, 2025185.74185.74185.74185.74185.740.84%
Jun 25, 2025184.20184.20184.20184.20183.84-1.16%
Jun 24, 2025186.37186.37186.37186.37186.010.65%
Jun 23, 2025185.17185.17185.17185.17184.811.80%
Jun 20, 2025181.89181.89181.89181.89181.540.02%
Jun 18, 2025181.85181.85181.85181.85181.500.09%
Jun 17, 2025181.68181.68181.68181.68181.33-1.60%
Jun 16, 2025184.64184.64184.64184.64184.281.35%