Vanguard Consumer Discretionary Index Fund Admiral Shares (VCDAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
198.76
+0.30 (0.15%)
At close: Feb 13, 2026
VCDAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 198.76 | 198.76 | 198.76 | 198.76 | 198.76 | 0.15% |
| Feb 12, 2026 | 198.46 | 198.46 | 198.46 | 198.46 | 198.46 | -1.60% |
| Feb 11, 2026 | 201.68 | 201.68 | 201.68 | 201.68 | 201.68 | -0.48% |
| Feb 10, 2026 | 202.66 | 202.66 | 202.66 | 202.66 | 202.66 | 0.45% |
| Feb 9, 2026 | 201.75 | 201.75 | 201.75 | 201.75 | 201.75 | -0.25% |
| Feb 6, 2026 | 202.26 | 202.26 | 202.26 | 202.26 | 202.26 | 0.49% |
| Feb 5, 2026 | 201.27 | 201.27 | 201.27 | 201.27 | 201.27 | -2.22% |
| Feb 4, 2026 | 205.84 | 205.84 | 205.84 | 205.84 | 205.84 | -0.36% |
| Feb 3, 2026 | 206.58 | 206.58 | 206.58 | 206.58 | 206.58 | -0.70% |
| Feb 2, 2026 | 208.04 | 208.04 | 208.04 | 208.04 | 208.04 | 0.72% |
| Jan 30, 2026 | 206.56 | 206.56 | 206.56 | 206.56 | 206.56 | -0.24% |
| Jan 29, 2026 | 207.05 | 207.05 | 207.05 | 207.05 | 207.05 | -0.52% |
| Jan 28, 2026 | 208.14 | 208.14 | 208.14 | 208.14 | 208.14 | -0.72% |
| Jan 27, 2026 | 209.65 | 209.65 | 209.65 | 209.65 | 209.65 | 0.21% |
| Jan 26, 2026 | 209.21 | 209.21 | 209.21 | 209.21 | 209.21 | -0.67% |
| Jan 23, 2026 | 210.63 | 210.63 | 210.63 | 210.63 | 210.63 | 0.07% |
| Jan 22, 2026 | 210.49 | 210.49 | 210.49 | 210.49 | 210.49 | 0.89% |
| Jan 21, 2026 | 208.63 | 208.63 | 208.63 | 208.63 | 208.63 | 1.91% |
| Jan 20, 2026 | 204.72 | 204.72 | 204.72 | 204.72 | 204.72 | -2.59% |
| Jan 16, 2026 | 210.17 | 210.17 | 210.17 | 210.17 | 210.17 | -0.48% |
| Jan 15, 2026 | 211.18 | 211.18 | 211.18 | 211.18 | 211.18 | 0.55% |
| Jan 14, 2026 | 210.02 | 210.02 | 210.02 | 210.02 | 210.02 | -1.42% |
| Jan 13, 2026 | 213.05 | 213.05 | 213.05 | 213.05 | 213.05 | -0.25% |
| Jan 12, 2026 | 213.58 | 213.58 | 213.58 | 213.58 | 213.58 | -0.04% |
| Jan 9, 2026 | 213.67 | 213.67 | 213.67 | 213.67 | 213.67 | 1.14% |
| Jan 8, 2026 | 211.27 | 211.27 | 211.27 | 211.27 | 211.27 | 1.82% |
| Jan 7, 2026 | 207.49 | 207.49 | 207.49 | 207.49 | 207.49 | -0.37% |
| Jan 6, 2026 | 208.26 | 208.26 | 208.26 | 208.26 | 208.26 | 0.93% |
| Jan 5, 2026 | 206.35 | 206.35 | 206.35 | 206.35 | 206.35 | 1.81% |
| Jan 2, 2026 | 202.69 | 202.69 | 202.69 | 202.69 | 202.69 | -0.55% |
| Dec 31, 2025 | 203.82 | 203.82 | 203.82 | 203.82 | 203.82 | -0.81% |
| Dec 30, 2025 | 205.49 | 205.49 | 205.49 | 205.49 | 205.49 | -0.42% |
| Dec 29, 2025 | 206.35 | 206.35 | 206.35 | 206.35 | 206.35 | -0.97% |
| Dec 26, 2025 | 208.37 | 208.37 | 208.37 | 208.37 | 208.37 | -0.36% |
| Dec 24, 2025 | 209.12 | 209.12 | 209.12 | 209.12 | 209.12 | 0.36% |
| Dec 23, 2025 | 208.37 | 208.37 | 208.37 | 208.37 | 208.37 | -0.22% |
| Dec 22, 2025 | 208.83 | 208.83 | 208.83 | 208.83 | 208.83 | 0.48% |
| Dec 19, 2025 | 207.84 | 207.84 | 207.84 | 207.84 | 207.84 | -0.26% |
| Dec 18, 2025 | 208.39 | 208.39 | 208.39 | 208.39 | 208.39 | 1.48% |
| Dec 17, 2025 | 205.35 | 205.35 | 205.35 | 205.35 | 205.35 | -1.26% |
| Dec 16, 2025 | 207.58 | 207.58 | 207.58 | 207.97 | 207.58 | 0.17% |
| Dec 15, 2025 | 207.23 | 207.23 | 207.23 | 207.62 | 207.23 | 0.54% |
| Dec 12, 2025 | 206.12 | 206.12 | 206.12 | 206.51 | 206.12 | 0.17% |
| Dec 11, 2025 | 205.78 | 205.78 | 205.78 | 206.16 | 205.77 | 0.41% |
| Dec 10, 2025 | 204.93 | 204.93 | 204.93 | 205.31 | 204.93 | 1.52% |
| Dec 9, 2025 | 201.86 | 201.86 | 201.86 | 202.24 | 201.86 | 0.14% |
| Dec 8, 2025 | 201.57 | 201.57 | 201.57 | 201.95 | 201.57 | -1.27% |
| Dec 5, 2025 | 204.17 | 204.17 | 204.17 | 204.55 | 204.17 | 0.36% |
| Dec 4, 2025 | 203.43 | 203.43 | 203.43 | 203.81 | 203.43 | -0.38% |
| Dec 3, 2025 | 204.20 | 204.20 | 204.20 | 204.58 | 204.20 | 1.12% |