Vanguard Consumer Staples Fund (VCSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
108.38
-0.22 (-0.20%)
Sep 9, 2025, 8:09 AM EDT
VCSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 9, 2025 | 108.38 | 108.38 | 108.38 | 108.38 | - | - |
| Sep 8, 2025 | 108.38 | 108.38 | 108.38 | 108.38 | 108.38 | -0.20% |
| Sep 5, 2025 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | 0.23% |
| Sep 4, 2025 | 108.35 | 108.35 | 108.35 | 108.35 | 108.35 | 0.22% |
| Sep 3, 2025 | 108.11 | 108.11 | 108.11 | 108.11 | 108.11 | 0.07% |
| Sep 2, 2025 | 108.03 | 108.03 | 108.03 | 108.03 | 108.03 | - |
| Aug 29, 2025 | 108.03 | 108.03 | 108.03 | 108.03 | 108.03 | 0.61% |
| Aug 28, 2025 | 107.38 | 107.38 | 107.38 | 107.38 | 107.38 | -0.55% |
| Aug 27, 2025 | 107.97 | 107.97 | 107.97 | 107.97 | 107.97 | 0.39% |
| Aug 26, 2025 | 107.55 | 107.55 | 107.55 | 107.55 | 107.55 | -0.51% |
| Aug 25, 2025 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | -1.55% |
| Aug 22, 2025 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | -0.03% |
| Aug 21, 2025 | 109.83 | 109.83 | 109.83 | 109.83 | 109.83 | -1.15% |
| Aug 20, 2025 | 111.11 | 111.11 | 111.11 | 111.11 | 111.11 | 0.72% |
| Aug 19, 2025 | 110.32 | 110.32 | 110.32 | 110.32 | 110.32 | 0.91% |
| Aug 18, 2025 | 109.32 | 109.32 | 109.32 | 109.32 | 109.32 | 0.14% |
| Aug 15, 2025 | 109.17 | 109.17 | 109.17 | 109.17 | 109.17 | 0.01% |
| Aug 14, 2025 | 109.16 | 109.16 | 109.16 | 109.16 | 109.16 | -0.87% |
| Aug 13, 2025 | 110.12 | 110.12 | 110.12 | 110.12 | 110.12 | -0.15% |
| Aug 12, 2025 | 110.28 | 110.28 | 110.28 | 110.28 | 110.28 | 0.35% |
| Aug 11, 2025 | 109.89 | 109.89 | 109.89 | 109.89 | 109.89 | 0.09% |
| Aug 8, 2025 | 109.79 | 109.79 | 109.79 | 109.79 | 109.79 | 0.29% |
| Aug 7, 2025 | 109.47 | 109.47 | 109.47 | 109.47 | 109.47 | 0.63% |
| Aug 6, 2025 | 108.79 | 108.79 | 108.79 | 108.79 | 108.79 | 1.62% |
| Aug 5, 2025 | 107.06 | 107.06 | 107.06 | 107.06 | 107.06 | -0.40% |
| Aug 4, 2025 | 107.49 | 107.49 | 107.49 | 107.49 | 107.49 | 0.47% |
| Aug 1, 2025 | 106.99 | 106.99 | 106.99 | 106.99 | 106.99 | 0.43% |
| Jul 31, 2025 | 106.53 | 106.53 | 106.53 | 106.53 | 106.53 | -0.75% |
| Jul 30, 2025 | 107.34 | 107.34 | 107.34 | 107.34 | 107.34 | -0.78% |
| Jul 29, 2025 | 108.18 | 108.18 | 108.18 | 108.18 | 108.18 | 0.55% |
| Jul 28, 2025 | 107.59 | 107.59 | 107.59 | 107.59 | 107.59 | -0.84% |
| Jul 25, 2025 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 0.18% |
| Jul 24, 2025 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | -0.46% |
| Jul 23, 2025 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | 0.14% |
| Jul 22, 2025 | 108.65 | 108.65 | 108.65 | 108.65 | 108.65 | 0.82% |
| Jul 21, 2025 | 107.77 | 107.77 | 107.77 | 107.77 | 107.77 | -0.04% |
| Jul 18, 2025 | 107.81 | 107.81 | 107.81 | 107.81 | 107.81 | -0.29% |
| Jul 17, 2025 | 108.12 | 108.12 | 108.12 | 108.12 | 108.12 | 0.93% |
| Jul 16, 2025 | 107.12 | 107.12 | 107.12 | 107.12 | 107.12 | 0.25% |
| Jul 15, 2025 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | -0.96% |
| Jul 14, 2025 | 107.89 | 107.89 | 107.89 | 107.89 | 107.89 | 0.14% |
| Jul 11, 2025 | 107.74 | 107.74 | 107.74 | 107.74 | 107.74 | -0.31% |
| Jul 10, 2025 | 108.08 | 108.08 | 108.08 | 108.08 | 108.08 | 0.20% |
| Jul 9, 2025 | 107.86 | 107.86 | 107.86 | 107.86 | 107.86 | -0.48% |
| Jul 8, 2025 | 108.38 | 108.38 | 108.38 | 108.38 | 108.38 | -0.97% |
| Jul 7, 2025 | 109.44 | 109.44 | 109.44 | 109.44 | 109.44 | -0.09% |
| Jul 3, 2025 | 109.54 | 109.54 | 109.54 | 109.54 | 109.54 | 0.14% |
| Jul 2, 2025 | 109.39 | 109.39 | 109.39 | 109.39 | 109.39 | 0.18% |
| Jul 1, 2025 | 109.19 | 109.19 | 109.19 | 109.19 | 109.19 | 1.06% |
| Jun 30, 2025 | 108.04 | 108.04 | 108.04 | 108.04 | 108.04 | 0.40% |