Vanguard Consumer Discretionary Index Fund Admiral Shares (VCDAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
162.75
+3.67 (2.31%)
Apr 24, 2025, 8:09 AM EDT
VCDAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 162.75 | 162.75 | 162.75 | 162.75 | - | - |
| Apr 23, 2025 | 162.75 | 162.75 | 162.75 | 162.75 | 162.75 | 2.31% |
| Apr 22, 2025 | 159.08 | 159.08 | 159.08 | 159.08 | 159.08 | 3.20% |
| Apr 21, 2025 | 154.15 | 154.15 | 154.15 | 154.15 | 154.15 | -2.68% |
| Apr 17, 2025 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | 0.72% |
| Apr 16, 2025 | 157.27 | 157.27 | 157.27 | 157.27 | 157.27 | -2.43% |
| Apr 15, 2025 | 161.19 | 161.19 | 161.19 | 161.19 | 161.19 | -0.63% |
| Apr 14, 2025 | 162.21 | 162.21 | 162.21 | 162.21 | 162.21 | 0.20% |
| Apr 11, 2025 | 161.89 | 161.89 | 161.89 | 161.89 | 161.89 | 0.96% |
| Apr 10, 2025 | 160.35 | 160.35 | 160.35 | 160.35 | 160.35 | -3.97% |
| Apr 9, 2025 | 166.98 | 166.98 | 166.98 | 166.98 | 166.98 | 11.16% |
| Apr 8, 2025 | 150.22 | 150.22 | 150.22 | 150.22 | 150.22 | -2.62% |
| Apr 7, 2025 | 154.26 | 154.26 | 154.26 | 154.26 | 154.26 | -1.06% |
| Apr 4, 2025 | 155.92 | 155.92 | 155.92 | 155.92 | 155.92 | -4.10% |
| Apr 3, 2025 | 162.58 | 162.58 | 162.58 | 162.58 | 162.58 | -6.50% |
| Apr 2, 2025 | 173.89 | 173.89 | 173.89 | 173.89 | 173.89 | 2.05% |
| Apr 1, 2025 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | 1.09% |
| Mar 31, 2025 | 168.57 | 168.57 | 168.57 | 168.57 | 168.57 | -0.14% |
| Mar 28, 2025 | 168.80 | 168.80 | 168.80 | 168.80 | 168.80 | -3.06% |
| Mar 27, 2025 | 174.12 | 174.12 | 174.12 | 174.12 | 174.12 | -0.03% |
| Mar 26, 2025 | 174.17 | 174.17 | 174.17 | 174.17 | 174.17 | -1.48% |
| Mar 25, 2025 | 176.79 | 176.79 | 176.79 | 176.79 | 176.79 | 0.43% |
| Mar 24, 2025 | 176.03 | 176.03 | 176.03 | 176.03 | 176.03 | 3.96% |
| Mar 21, 2025 | 169.32 | 169.32 | 169.32 | 169.32 | 169.32 | 0.47% |
| Mar 20, 2025 | 168.52 | 168.52 | 168.52 | 168.52 | 168.52 | -0.20% |
| Mar 19, 2025 | 168.85 | 168.85 | 168.85 | 168.85 | 168.85 | 2.04% |
| Mar 18, 2025 | 165.48 | 165.48 | 165.48 | 165.48 | 165.48 | -1.94% |
| Mar 17, 2025 | 168.76 | 168.76 | 168.76 | 168.76 | 168.76 | 0.14% |
| Mar 14, 2025 | 168.53 | 168.53 | 168.53 | 168.53 | 168.53 | 2.18% |
| Mar 13, 2025 | 164.94 | 164.94 | 164.94 | 164.94 | 164.94 | -2.60% |
| Mar 12, 2025 | 169.34 | 169.34 | 169.34 | 169.34 | 169.34 | 0.76% |
| Mar 11, 2025 | 168.06 | 168.06 | 168.06 | 168.06 | 168.06 | -0.53% |
| Mar 10, 2025 | 168.96 | 168.96 | 168.96 | 168.96 | 168.96 | -3.78% |
| Mar 7, 2025 | 175.59 | 175.59 | 175.59 | 175.59 | 175.59 | -0.23% |
| Mar 6, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -2.71% |
| Mar 5, 2025 | 180.90 | 180.90 | 180.90 | 180.90 | 180.90 | 1.60% |
| Mar 4, 2025 | 178.05 | 178.05 | 178.05 | 178.05 | 178.05 | -1.77% |
| Mar 3, 2025 | 181.25 | 181.25 | 181.25 | 181.25 | 181.25 | -2.27% |
| Feb 28, 2025 | 185.46 | 185.46 | 185.46 | 185.46 | 185.46 | 1.58% |
| Feb 27, 2025 | 182.57 | 182.57 | 182.57 | 182.57 | 182.57 | -1.77% |
| Feb 26, 2025 | 185.86 | 185.86 | 185.86 | 185.86 | 185.86 | -0.34% |
| Feb 25, 2025 | 186.49 | 186.49 | 186.49 | 186.49 | 186.49 | -0.81% |
| Feb 24, 2025 | 188.02 | 188.02 | 188.02 | 188.02 | 188.02 | -0.69% |
| Feb 21, 2025 | 189.33 | 189.33 | 189.33 | 189.33 | 189.33 | -2.73% |
| Feb 20, 2025 | 194.65 | 194.65 | 194.65 | 194.65 | 194.65 | -1.04% |
| Feb 19, 2025 | 196.70 | 196.70 | 196.70 | 196.70 | 196.70 | -0.23% |
| Feb 18, 2025 | 197.16 | 197.16 | 197.16 | 197.16 | 197.16 | -0.26% |
| Feb 14, 2025 | 197.67 | 197.67 | 197.67 | 197.67 | 197.67 | 0.09% |
| Feb 13, 2025 | 197.49 | 197.49 | 197.49 | 197.49 | 197.49 | 1.79% |
| Feb 12, 2025 | 194.02 | 194.02 | 194.02 | 194.02 | 194.02 | -0.10% |