Vanguard Consumer Discretionary Index Fund Admiral Shares (VCDAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
185.25
+0.16 (0.09%)
May 30, 2025, 8:09 AM EDT
VCDAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 184.29 | 184.29 | 184.29 | 184.29 | 184.29 | -0.52% |
| May 29, 2025 | 185.25 | 185.25 | 185.25 | 185.25 | 185.25 | 0.09% |
| May 28, 2025 | 185.09 | 185.09 | 185.09 | 185.09 | 185.09 | -0.90% |
| May 27, 2025 | 186.78 | 186.78 | 186.78 | 186.78 | 186.78 | 3.00% |
| May 23, 2025 | 181.34 | 181.34 | 181.34 | 181.34 | 181.34 | -0.90% |
| May 22, 2025 | 182.98 | 182.98 | 182.98 | 182.98 | 182.98 | 0.57% |
| May 21, 2025 | 181.95 | 181.95 | 181.95 | 181.95 | 181.95 | -2.13% |
| May 20, 2025 | 185.91 | 185.91 | 185.91 | 185.91 | 185.91 | -0.48% |
| May 19, 2025 | 186.80 | 186.80 | 186.80 | 186.80 | 186.80 | -0.39% |
| May 16, 2025 | 187.53 | 187.53 | 187.53 | 187.53 | 187.53 | 0.96% |
| May 15, 2025 | 185.74 | 185.74 | 185.74 | 185.74 | 185.74 | -0.38% |
| May 14, 2025 | 186.44 | 186.44 | 186.44 | 186.44 | 186.44 | 0.39% |
| May 13, 2025 | 185.72 | 185.72 | 185.72 | 185.72 | 185.72 | 1.26% |
| May 12, 2025 | 183.41 | 183.41 | 183.41 | 183.41 | 183.41 | 5.31% |
| May 9, 2025 | 174.17 | 174.17 | 174.17 | 174.17 | 174.17 | 0.50% |
| May 8, 2025 | 173.31 | 173.31 | 173.31 | 173.31 | 173.31 | 1.51% |
| May 7, 2025 | 170.73 | 170.73 | 170.73 | 170.73 | 170.73 | 0.90% |
| May 6, 2025 | 169.21 | 169.21 | 169.21 | 169.21 | 169.21 | -0.82% |
| May 5, 2025 | 170.61 | 170.61 | 170.61 | 170.61 | 170.61 | -1.08% |
| May 2, 2025 | 172.47 | 172.47 | 172.47 | 172.47 | 172.47 | 1.62% |
| May 1, 2025 | 169.72 | 169.72 | 169.72 | 169.72 | 169.72 | 0.70% |
| Apr 30, 2025 | 168.54 | 168.54 | 168.54 | 168.54 | 168.54 | -0.85% |
| Apr 29, 2025 | 169.98 | 169.98 | 169.98 | 169.98 | 169.98 | 0.66% |
| Apr 28, 2025 | 168.87 | 168.87 | 168.87 | 168.87 | 168.87 | 0.05% |
| Apr 25, 2025 | 168.79 | 168.79 | 168.79 | 168.79 | 168.79 | 1.67% |
| Apr 24, 2025 | 166.02 | 166.02 | 166.02 | 166.02 | 166.02 | 2.01% |
| 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% |