Vanguard Consumer Discretionary Idx Adm (VCDAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
205.12
-0.70 (-0.34%)
Aug 26, 2026, 8:10 AM EST
VCDAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 205.12 | 205.12 | 205.12 | 205.12 | - | - |
| Aug 25, 2026 | 205.12 | 205.12 | 205.12 | 205.12 | 205.12 | -0.34% |
| Aug 24, 2026 | 205.82 | 205.82 | 205.82 | 205.82 | 205.82 | 0.10% |
| Aug 21, 2026 | 205.62 | 205.62 | 205.62 | 205.62 | 205.62 | 1.21% |
| Aug 20, 2026 | 203.16 | 203.16 | 203.16 | 203.16 | 203.16 | -1.65% |
| Aug 19, 2026 | 206.56 | 206.56 | 206.56 | 206.56 | 206.56 | 2.03% |
| Aug 18, 2026 | 202.45 | 202.45 | 202.45 | 202.45 | 202.45 | -0.51% |
| Aug 17, 2026 | 203.48 | 203.48 | 203.48 | 203.48 | 203.48 | -1.28% |
| Aug 14, 2026 | 206.12 | 206.12 | 206.12 | 206.12 | 206.12 | -0.14% |
| Aug 13, 2026 | 206.41 | 206.41 | 206.41 | 206.41 | 206.41 | 0.51% |
| Aug 12, 2026 | 205.36 | 205.36 | 205.36 | 205.36 | 205.36 | -1.06% |
| Aug 11, 2026 | 207.57 | 207.57 | 207.57 | 207.57 | 207.57 | -0.24% |
| Aug 10, 2026 | 208.06 | 208.06 | 208.06 | 208.06 | 208.06 | -0.30% |
| Aug 7, 2026 | 208.68 | 208.68 | 208.68 | 208.68 | 208.68 | 1.43% |
| Aug 6, 2026 | 205.74 | 205.74 | 205.74 | 205.74 | 205.74 | -0.88% |
| Aug 5, 2026 | 207.56 | 207.56 | 207.56 | 207.56 | 207.56 | - |
| Aug 4, 2026 | 207.55 | 207.55 | 207.55 | 207.55 | 207.55 | 0.36% |
| Aug 3, 2026 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | 2.08% |
| Jul 31, 2026 | 202.58 | 202.58 | 202.58 | 202.58 | 202.58 | 2.69% |
| Jul 30, 2026 | 197.27 | 197.27 | 197.27 | 197.27 | 197.27 | 0.39% |
| Jul 29, 2026 | 196.50 | 196.50 | 196.50 | 196.50 | 196.50 | -0.84% |
| Jul 28, 2026 | 198.16 | 198.16 | 198.16 | 198.16 | 198.16 | 1.50% |
| Jul 27, 2026 | 195.23 | 195.23 | 195.23 | 195.23 | 195.23 | 1.34% |
| Jul 24, 2026 | 192.65 | 192.65 | 192.65 | 192.65 | 192.65 | 0.53% |
| Jul 23, 2026 | 191.63 | 191.63 | 191.63 | 191.63 | 191.63 | -4.26% |
| Jul 22, 2026 | 200.15 | 200.15 | 200.15 | 200.15 | 200.15 | -0.62% |
| Jul 21, 2026 | 201.39 | 201.39 | 201.39 | 201.39 | 201.39 | 0.13% |
| Jul 20, 2026 | 201.12 | 201.12 | 201.12 | 201.12 | 201.12 | -0.74% |
| Jul 17, 2026 | 202.62 | 202.62 | 202.62 | 202.62 | 202.62 | -1.55% |
| Jul 16, 2026 | 205.81 | 205.81 | 205.81 | 205.81 | 205.81 | 0.45% |
| Jul 15, 2026 | 204.89 | 204.89 | 204.89 | 204.89 | 204.89 | 0.94% |
| Jul 14, 2026 | 202.98 | 202.98 | 202.98 | 202.98 | 202.98 | -0.08% |
| Jul 13, 2026 | 203.14 | 203.14 | 203.14 | 203.14 | 203.14 | -0.86% |
| Jul 10, 2026 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | 0.37% |
| Jul 9, 2026 | 204.15 | 204.15 | 204.15 | 204.15 | 204.15 | 1.47% |
| Jul 8, 2026 | 201.19 | 201.19 | 201.19 | 201.19 | 201.19 | -1.81% |
| Jul 7, 2026 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | -0.64% |
| Jul 6, 2026 | 206.23 | 206.23 | 206.23 | 206.23 | 206.23 | 0.69% |
| Jul 2, 2026 | 204.82 | 204.82 | 204.82 | 204.82 | 204.82 | -0.66% |
| Jul 1, 2026 | 206.19 | 206.19 | 206.19 | 206.19 | 206.19 | 0.49% |
| Jun 30, 2026 | 205.18 | 205.18 | 205.18 | 205.18 | 205.18 | 0.16% |
| Jun 29, 2026 | 204.85 | 204.85 | 204.85 | 204.85 | 204.85 | 1.61% |
| Jun 26, 2026 | 201.61 | 201.61 | 201.61 | 201.61 | 201.61 | 1.50% |
| Jun 25, 2026 | 198.64 | 198.64 | 198.64 | 198.64 | 198.64 | -1.13% |
| Jun 24, 2026 | 200.92 | 200.92 | 200.92 | 200.92 | 200.92 | 1.38% |
| Jun 23, 2026 | 198.54 | 198.54 | 198.54 | 198.54 | 198.18 | -0.98% |
| Jun 22, 2026 | 200.50 | 200.50 | 200.50 | 200.50 | 200.14 | -1.76% |
| Jun 18, 2026 | 204.09 | 204.09 | 204.09 | 204.09 | 203.72 | 1.78% |
| Jun 17, 2026 | 200.52 | 200.52 | 200.52 | 200.52 | 200.16 | -2.41% |
| Jun 16, 2026 | 205.47 | 205.47 | 205.47 | 205.47 | 205.10 | -0.15% |