Skip to main content
logo
Vanguard Consumer Discretionary Fund (VCDAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
204.90
-1.33 (-0.64%)
Jul 8, 2026, 8:10 AM EST

VCDAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 8, 2026204.90204.90204.90204.90--
Jul 7, 2026204.90204.90204.90204.90204.90-0.64%
Jul 6, 2026206.23206.23206.23206.23206.230.69%
Jul 2, 2026204.82204.82204.82204.82204.82-0.66%
Jul 1, 2026206.19206.19206.19206.19206.190.49%
Jun 30, 2026205.18205.18205.18205.18205.180.16%
Jun 29, 2026204.85204.85204.85204.85204.851.61%
Jun 26, 2026201.61201.61201.61201.61201.611.50%
Jun 25, 2026198.64198.64198.64198.64198.64-1.13%
Jun 24, 2026200.92200.92200.92200.92200.921.38%
Jun 23, 2026198.54198.54198.54198.54198.18-0.98%
Jun 22, 2026200.50200.50200.50200.50200.14-1.76%
Jun 18, 2026204.09204.09204.09204.09203.721.78%
Jun 17, 2026200.52200.52200.52200.52200.16-2.41%
Jun 16, 2026205.47205.47205.47205.47205.10-0.15%
Jun 15, 2026205.77205.77205.77205.77205.401.20%
Jun 12, 2026203.34203.34203.34203.34202.970.23%
Jun 11, 2026202.87202.87202.87202.87202.502.75%
Jun 10, 2026197.44197.44197.44197.44197.08-1.80%
Jun 9, 2026201.05201.05201.05201.05200.680.66%
Jun 8, 2026199.74199.74199.74199.74199.380.65%
Jun 5, 2026198.45198.45198.45198.45198.09-2.01%
Jun 4, 2026202.53202.53202.53202.53202.160.30%
Jun 3, 2026201.92201.92201.92201.92201.55-0.74%
Jun 2, 2026203.42203.42203.42203.42203.05-0.40%
Jun 1, 2026204.24204.24204.24204.24203.87-1.75%
May 29, 2026207.87207.87207.87207.87207.49-0.95%
May 28, 2026209.87209.87209.87209.87209.490.50%
May 27, 2026208.82208.82208.82208.82208.441.76%
May 26, 2026205.21205.21205.21205.21204.840.44%
May 22, 2026204.32204.32204.32204.32203.950.48%
May 21, 2026203.34203.34203.34203.34202.970.82%
May 20, 2026201.68201.68201.68201.68201.312.61%
May 19, 2026196.54196.54196.54196.54196.18-1.20%
May 18, 2026198.92198.92198.92198.92198.56-0.11%
May 15, 2026199.14199.14199.14199.14198.78-1.91%
May 14, 2026203.02203.02203.02203.02202.650.08%
May 13, 2026202.86202.86202.86202.86202.490.32%
May 12, 2026202.22202.22202.22202.22201.85-1.00%
May 11, 2026204.27204.27204.27204.27203.90-1.00%
May 8, 2026206.33206.33206.33206.33205.960.32%
May 7, 2026205.68205.68205.68205.68205.31-0.26%
May 6, 2026206.21206.21206.21206.21205.841.60%
May 5, 2026202.96202.96202.96202.96202.590.48%
May 4, 2026201.99201.99201.99201.99201.62-1.05%
May 1, 2026204.13204.13204.13204.13203.760.22%
Apr 30, 2026203.69203.69203.69203.69203.321.34%
Apr 29, 2026200.99200.99200.99200.99200.62-0.21%
Apr 28, 2026201.41201.41201.41201.41201.04-0.75%
Apr 27, 2026202.93202.93202.93202.93202.56-0.67%