Vanguard Consumer Discretionary Index Fund Admiral Shares (VCDAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
205.68
-0.53 (-0.26%)
May 8, 2026, 8:10 AM EST
VCDAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2026 | 205.68 | 205.68 | 205.68 | 205.68 | - | - |
| May 7, 2026 | 205.68 | 205.68 | 205.68 | 205.68 | 205.68 | -0.26% |
| May 6, 2026 | 206.21 | 206.21 | 206.21 | 206.21 | 206.21 | 1.60% |
| May 5, 2026 | 202.96 | 202.96 | 202.96 | 202.96 | 202.96 | 0.48% |
| May 4, 2026 | 201.99 | 201.99 | 201.99 | 201.99 | 201.99 | -1.05% |
| May 1, 2026 | 204.13 | 204.13 | 204.13 | 204.13 | 204.13 | 0.22% |
| Apr 30, 2026 | 203.69 | 203.69 | 203.69 | 203.69 | 203.69 | 1.34% |
| Apr 29, 2026 | 200.99 | 200.99 | 200.99 | 200.99 | 200.99 | -0.21% |
| Apr 28, 2026 | 201.41 | 201.41 | 201.41 | 201.41 | 201.41 | -0.75% |
| Apr 27, 2026 | 202.93 | 202.93 | 202.93 | 202.93 | 202.93 | -0.67% |
| Apr 24, 2026 | 204.29 | 204.29 | 204.29 | 204.29 | 204.29 | 0.94% |
| Apr 23, 2026 | 202.38 | 202.38 | 202.38 | 202.38 | 202.38 | -1.02% |
| Apr 22, 2026 | 204.47 | 204.47 | 204.47 | 204.47 | 204.47 | 0.11% |
| Apr 21, 2026 | 204.24 | 204.24 | 204.24 | 204.24 | 204.24 | -0.70% |
| Apr 20, 2026 | 205.67 | 205.67 | 205.67 | 205.67 | 205.67 | -0.29% |
| Apr 17, 2026 | 206.26 | 206.26 | 206.26 | 206.26 | 206.26 | 2.34% |
| Apr 16, 2026 | 201.55 | 201.55 | 201.55 | 201.55 | 201.55 | -0.23% |
| Apr 15, 2026 | 202.01 | 202.01 | 202.01 | 202.01 | 202.01 | 1.24% |
| Apr 14, 2026 | 199.53 | 199.53 | 199.53 | 199.53 | 199.53 | 2.12% |
| Apr 13, 2026 | 195.39 | 195.39 | 195.39 | 195.39 | 195.39 | 0.85% |
| Apr 10, 2026 | 193.75 | 193.75 | 193.75 | 193.75 | 193.75 | 0.16% |
| Apr 9, 2026 | 193.45 | 193.45 | 193.45 | 193.45 | 193.45 | 1.87% |
| Apr 8, 2026 | 189.89 | 189.89 | 189.89 | 189.89 | 189.89 | 2.84% |
| Apr 7, 2026 | 184.64 | 184.64 | 184.64 | 184.64 | 184.64 | -1.01% |
| Apr 6, 2026 | 186.52 | 186.52 | 186.52 | 186.52 | 186.52 | 0.83% |
| Apr 2, 2026 | 184.99 | 184.99 | 184.99 | 184.99 | 184.99 | -1.30% |
| Apr 1, 2026 | 187.42 | 187.42 | 187.42 | 187.42 | 187.42 | 0.81% |
| Mar 31, 2026 | 185.91 | 185.91 | 185.91 | 185.91 | 185.91 | 3.26% |
| Mar 30, 2026 | 180.04 | 180.04 | 180.04 | 180.04 | 180.04 | -0.09% |
| Mar 27, 2026 | 180.21 | 180.21 | 180.21 | 180.21 | 180.21 | -2.84% |
| Mar 26, 2026 | 185.48 | 185.48 | 185.48 | 185.48 | 185.48 | -1.71% |
| Mar 25, 2026 | 188.71 | 188.71 | 188.71 | 188.71 | 188.71 | 1.01% |
| Mar 24, 2026 | 186.82 | 186.82 | 186.82 | 186.82 | 186.82 | -0.61% |
| Mar 23, 2026 | 187.96 | 187.96 | 187.96 | 187.96 | 187.59 | 2.49% |
| Mar 20, 2026 | 183.39 | 183.39 | 183.39 | 183.39 | 183.03 | -1.93% |
| Mar 19, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 186.63 | -0.62% |
| Mar 18, 2026 | 188.17 | 188.17 | 188.17 | 188.17 | 187.80 | -2.22% |
| Mar 17, 2026 | 192.44 | 192.44 | 192.44 | 192.44 | 192.06 | 0.91% |
| Mar 16, 2026 | 190.70 | 190.70 | 190.70 | 190.70 | 190.32 | 1.19% |
| Mar 13, 2026 | 188.45 | 188.45 | 188.45 | 188.45 | 188.08 | -0.53% |
| Mar 12, 2026 | 189.45 | 189.45 | 189.45 | 189.45 | 189.07 | -2.26% |
| Mar 11, 2026 | 193.83 | 193.83 | 193.83 | 193.83 | 193.44 | -0.22% |
| Mar 10, 2026 | 194.25 | 194.25 | 194.25 | 194.25 | 193.86 | -0.21% |
| Mar 9, 2026 | 194.66 | 194.66 | 194.66 | 194.66 | 194.27 | 0.07% |
| Mar 6, 2026 | 194.52 | 194.52 | 194.52 | 194.52 | 194.13 | -1.94% |
| Mar 5, 2026 | 198.36 | 198.36 | 198.36 | 198.36 | 197.97 | - |
| Mar 4, 2026 | 198.36 | 198.36 | 198.36 | 198.36 | 197.97 | 1.73% |
| Mar 3, 2026 | 194.99 | 194.99 | 194.99 | 194.99 | 194.60 | -0.85% |
| Mar 2, 2026 | 196.67 | 196.67 | 196.67 | 196.67 | 196.28 | -1.11% |
| Feb 27, 2026 | 198.88 | 198.88 | 198.88 | 198.88 | 198.48 | -0.42% |