Skip to main content
Vanguard Consumer Staples Index Fund Class Admiral Shares (VCSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
105.95
+0.90 (0.86%)
Nov 5, 2024, 6:46 PM EST

VCSAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Nov 4, 2024105.05105.05105.05105.05105.050.33%
Nov 1, 2024104.70104.70104.70104.70104.700.11%
Oct 31, 2024104.58104.58104.58104.58104.58-0.23%
Oct 30, 2024104.82104.82104.82104.82104.82-0.28%
Oct 29, 2024105.11105.11105.11105.11105.11-0.91%
Oct 28, 2024106.07106.07106.07106.07106.070.25%
Oct 25, 2024105.81105.81105.81105.81105.81-0.68%
Oct 24, 2024106.53106.53106.53106.53106.53-0.21%
Oct 23, 2024106.75106.75106.75106.75106.75-0.12%
Oct 22, 2024106.88106.88106.88106.88106.880.63%
Oct 21, 2024106.21106.21106.21106.21106.21-0.86%
Oct 18, 2024107.13107.13107.13107.13107.130.22%
Oct 17, 2024106.90106.90106.90106.90106.90-0.39%
Oct 16, 2024107.32107.32107.32107.32107.32-0.10%
Oct 15, 2024107.43107.43107.43107.43107.430.65%
Oct 14, 2024106.74106.74106.74106.74106.740.41%
Oct 11, 2024106.30106.30106.30106.30106.300.56%
Oct 10, 2024105.71105.71105.71105.71105.71-0.50%
Oct 9, 2024106.24106.24106.24106.24106.240.66%
Oct 8, 2024105.54105.54105.54105.54105.540.63%
Oct 7, 2024104.88104.88104.88104.88104.88-1.04%
Oct 4, 2024105.98105.98105.98105.98105.980.37%
Oct 3, 2024105.59105.59105.59105.59105.59-0.90%
Oct 2, 2024106.55106.55106.55106.55106.55-0.82%
Oct 1, 2024107.43107.43107.43107.43107.43-0.24%
Sep 30, 2024107.69107.69107.69107.69107.690.09%
Sep 27, 2024107.59107.59107.59107.59107.59-0.54%
Sep 26, 2024108.17108.17108.17108.17107.520.16%
Sep 25, 2024108.00108.00108.00108.00107.35-0.11%
Sep 24, 2024108.12108.12108.12108.12107.47-0.31%
Sep 23, 2024108.46108.46108.46108.46107.810.53%
Sep 20, 2024107.89107.89107.89107.89107.240.35%
Sep 19, 2024107.51107.51107.51107.51106.86-0.43%
Sep 18, 2024107.97107.97107.97107.97107.32-0.32%
Sep 17, 2024108.32108.32108.32108.32107.67-0.79%
Sep 16, 2024109.18109.18109.18109.18108.520.36%
Sep 13, 2024108.79108.79108.79108.79108.140.77%
Sep 12, 2024107.96107.96107.96107.96107.310.64%
Sep 11, 2024107.27107.27107.27107.27106.63-0.80%
Sep 10, 2024108.14108.14108.14108.14107.49-0.05%
Sep 9, 2024108.19108.19108.19108.19107.540.63%
Sep 6, 2024107.51107.51107.51107.51106.86-0.40%
Sep 5, 2024107.94107.94107.94107.94107.29-0.32%
Sep 4, 2024108.29108.29108.29108.29107.640.41%
Sep 3, 2024107.85107.85107.85107.85107.200.49%
Aug 30, 2024107.32107.32107.32107.32106.680.73%
Aug 29, 2024106.54106.54106.54106.54105.90-0.51%
Aug 28, 2024107.09107.09107.09107.09106.45-0.38%
Aug 27, 2024107.50107.50107.50107.50106.850.16%
Aug 26, 2024107.33107.33107.33107.33106.690.63%
Aug 23, 2024106.66106.66106.66106.66106.020.38%
Aug 22, 2024106.26106.26106.26106.26105.62-0.24%
Aug 21, 2024106.52106.52106.52106.52105.880.78%
Aug 20, 2024105.70105.70105.70105.70105.070.31%
Aug 19, 2024105.37105.37105.37105.37104.740.36%
Aug 16, 2024104.99104.99104.99104.99104.360.27%
Aug 15, 2024104.71104.71104.71104.71104.081.05%
Aug 14, 2024103.62103.62103.62103.62103.000.52%
Aug 13, 2024103.08103.08103.08103.08102.460.59%
Aug 12, 2024102.48102.48102.48102.48101.86-0.65%
Aug 9, 2024103.15103.15103.15103.15102.530.01%
Aug 8, 2024103.14103.14103.14103.14102.520.89%
Aug 7, 2024102.23102.23102.23102.23101.620.01%
Aug 6, 2024102.22102.22102.22102.22101.610.65%
Aug 5, 2024101.56101.56101.56101.56100.95-2.03%
Aug 2, 2024103.66103.66103.66103.66103.040.61%
Aug 1, 2024103.03103.03103.03103.03102.410.83%
Jul 31, 2024102.18102.18102.18102.18101.57-0.13%
Jul 30, 2024102.31102.31102.31102.31101.70-0.38%
Jul 29, 2024102.70102.70102.70102.70102.08-0.03%
Jul 26, 2024102.73102.73102.73102.73102.111.07%
Jul 25, 2024101.64101.64101.64101.64101.030.11%
Jul 24, 2024101.53101.53101.53101.53100.92-0.16%
Jul 23, 2024101.69101.69101.69101.69101.08-0.30%
Jul 22, 2024102.00102.00102.00102.00101.39-
Jul 19, 2024102.00102.00102.00102.00101.39-0.36%
Jul 18, 2024102.37102.37102.37102.37101.76-0.52%
Jul 17, 2024102.90102.90102.90102.90102.281.29%
Jul 16, 2024101.59101.59101.59101.59100.981.04%
Jul 15, 2024100.54100.54100.54100.5499.94-0.67%
Jul 12, 2024101.22101.22101.22101.22100.610.44%
Jul 11, 2024100.78100.78100.78100.78100.180.06%
Jul 10, 2024100.72100.72100.72100.72100.120.43%
Jul 9, 2024100.29100.29100.29100.2999.69-0.44%
Jul 8, 2024100.73100.73100.73100.73100.13-0.18%
Jul 5, 2024100.91100.91100.91100.91100.301.00%
Jul 3, 202499.9199.9199.9199.9199.31-0.16%
Jul 2, 2024100.07100.07100.07100.0799.470.56%
Jul 1, 202499.5199.5199.5199.5198.91-0.65%
Jun 28, 2024100.16100.16100.16100.1699.56-1.12%
Jun 27, 2024101.29101.29101.29101.2999.92-0.40%
Jun 26, 2024101.70101.70101.70101.70100.33-0.18%
Jun 25, 2024101.88101.88101.88101.88100.51-0.60%
Jun 24, 2024102.49102.49102.49102.49101.110.99%
Jun 21, 2024101.49101.49101.49101.49100.120.18%
Jun 20, 2024101.31101.31101.31101.3199.94-0.27%
Jun 18, 2024101.58101.58101.58101.58100.210.13%
Jun 17, 2024101.45101.45101.45101.45100.081.06%
Jun 14, 2024100.39100.39100.39100.3999.04-0.07%
Jun 13, 2024100.46100.46100.46100.4699.110.01%