Skip to main content
logo
Vanguard Consumer Discretionary Idx Adm (VCDAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
196.64
+3.54 (1.83%)
Oct 15, 2026, 4:00 PM EST

VCDAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 15, 2026196.64196.64196.64196.64196.641.83%
Oct 14, 2026193.10193.10193.10193.10193.10-0.93%
Oct 13, 2026194.91194.91194.91194.91194.910.11%
Oct 12, 2026194.70194.70194.70194.70194.70-0.50%
Oct 9, 2026195.68195.68195.68195.68195.681.00%
Oct 8, 2026193.74193.74193.74193.74193.740.18%
Oct 7, 2026193.40193.40193.40193.40193.40-0.36%
Oct 6, 2026194.10194.10194.10194.10194.101.09%
Oct 5, 2026192.00192.00192.00192.00192.000.43%
Oct 2, 2026191.17191.17191.17191.17191.171.11%
Oct 1, 2026189.07189.07189.07189.07189.070.12%
Sep 30, 2026188.84188.84188.84188.84188.84-0.22%
Sep 29, 2026189.25189.25189.25189.25189.250.04%
Sep 28, 2026189.18189.18189.18189.18189.18-1.43%
Sep 25, 2026191.92191.92191.92191.92191.920.20%
Sep 24, 2026191.54191.54191.54191.54191.54-0.33%
Sep 23, 2026192.17192.17192.17192.17192.17-1.49%
Sep 22, 2026195.50195.50195.50195.50195.070.25%
Sep 21, 2026195.02195.02195.02195.02194.591.21%
Sep 18, 2026192.68192.68192.68192.68192.26-0.43%
Sep 17, 2026193.51193.51193.51193.51193.090.94%
Sep 16, 2026191.71191.71191.71191.71191.29-0.57%
Sep 15, 2026192.81192.81192.81192.81192.39-1.82%
Sep 14, 2026196.39196.39196.39196.39195.96-0.18%
Sep 11, 2026196.75196.75196.75196.75196.321.00%
Sep 10, 2026194.80194.80194.80194.80194.37-0.61%
Sep 9, 2026196.00196.00196.00196.00195.57-1.42%
Sep 8, 2026198.83198.83198.83198.83198.39-0.87%
Sep 4, 2026200.58200.58200.58200.58200.14-0.94%
Sep 3, 2026202.48202.48202.48202.48202.041.29%
Sep 2, 2026199.91199.91199.91199.91199.470.45%
Sep 1, 2026199.01199.01199.01199.01198.57-1.79%
Aug 31, 2026202.63202.63202.63202.63202.19-0.62%
Aug 28, 2026203.90203.90203.90203.90203.450.99%
Aug 27, 2026201.90201.90201.90201.90201.46-1.03%
Aug 26, 2026204.00204.00204.00204.00203.55-0.55%
Aug 25, 2026205.12205.12205.12205.12204.67-0.34%
Aug 24, 2026205.82205.82205.82205.82205.370.10%
Aug 21, 2026205.62205.62205.62205.62205.171.21%
Aug 20, 2026203.16203.16203.16203.16202.72-1.65%
Aug 19, 2026206.56206.56206.56206.56206.112.03%
Aug 18, 2026202.45202.45202.45202.45202.01-0.51%
Aug 17, 2026203.48203.48203.48203.48203.03-1.28%
Aug 14, 2026206.12206.12206.12206.12205.67-0.14%
Aug 13, 2026206.41206.41206.41206.41205.960.51%
Aug 12, 2026205.36205.36205.36205.36204.91-1.06%
Aug 11, 2026207.57207.57207.57207.57207.12-0.24%
Aug 10, 2026208.06208.06208.06208.06207.60-0.30%
Aug 7, 2026208.68208.68208.68208.68208.221.43%
Aug 6, 2026205.74205.74205.74205.74205.29-0.88%