Vanguard Consumer Staples Index Fund Class Admiral Shares (VCSAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
107.52
-0.28 (-0.26%)
Apr 25, 2025, 8:04 PM EDT
VCSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 107.52 | 107.52 | 107.52 | 107.52 | 107.52 | -0.26% |
| Apr 24, 2025 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | -0.83% |
| Apr 23, 2025 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | -0.41% |
| Apr 22, 2025 | 109.15 | 109.15 | 109.15 | 109.15 | 109.15 | 1.64% |
| Apr 21, 2025 | 107.39 | 107.39 | 107.39 | 107.39 | 107.39 | -1.17% |
| Apr 17, 2025 | 108.66 | 108.66 | 108.66 | 108.66 | 108.66 | 2.13% |
| Apr 16, 2025 | 106.39 | 106.39 | 106.39 | 106.39 | 106.39 | -1.17% |
| Apr 15, 2025 | 107.65 | 107.65 | 107.65 | 107.65 | 107.65 | -0.79% |
| Apr 14, 2025 | 108.51 | 108.51 | 108.51 | 108.51 | 108.51 | 1.51% |
| Apr 11, 2025 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | 1.30% |
| Apr 10, 2025 | 105.53 | 105.53 | 105.53 | 105.53 | 105.53 | 0.07% |
| Apr 9, 2025 | 105.46 | 105.46 | 105.46 | 105.46 | 105.46 | 4.38% |
| Apr 8, 2025 | 101.03 | 101.03 | 101.03 | 101.03 | 101.03 | -1.54% |
| Apr 7, 2025 | 102.61 | 102.61 | 102.61 | 102.61 | 102.61 | -1.24% |
| Apr 4, 2025 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | -4.25% |
| Apr 3, 2025 | 108.51 | 108.51 | 108.51 | 108.51 | 108.51 | 0.23% |
| Apr 2, 2025 | 108.26 | 108.26 | 108.26 | 108.26 | 108.26 | -0.05% |
| Apr 1, 2025 | 108.31 | 108.31 | 108.31 | 108.31 | 108.31 | 0.37% |
| Mar 31, 2025 | 107.91 | 107.91 | 107.91 | 107.91 | 107.91 | 1.52% |
| Mar 28, 2025 | 106.29 | 106.29 | 106.29 | 106.29 | 106.29 | -0.48% |
| Mar 27, 2025 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | 1.08% |
| Mar 26, 2025 | 105.66 | 105.66 | 105.66 | 105.66 | 105.66 | 1.33% |
| Mar 25, 2025 | 104.27 | 104.27 | 104.27 | 104.27 | 104.27 | -1.41% |
| Mar 24, 2025 | 105.76 | 105.76 | 105.76 | 105.76 | 105.76 | 0.75% |
| Mar 21, 2025 | 104.97 | 104.97 | 104.97 | 104.97 | 104.97 | - |
| Mar 20, 2025 | 104.97 | 104.97 | 104.97 | 104.97 | 104.97 | -0.49% |
| Mar 19, 2025 | 105.49 | 105.49 | 105.49 | 105.49 | 105.49 | 0.12% |
| Mar 18, 2025 | 105.36 | 105.36 | 105.36 | 105.36 | 105.36 | -1.26% |
| Mar 17, 2025 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | 1.53% |
| Mar 14, 2025 | 105.09 | 105.09 | 105.09 | 105.09 | 105.09 | 0.45% |
| Mar 13, 2025 | 104.62 | 104.62 | 104.62 | 104.62 | 104.62 | -0.82% |
| Mar 12, 2025 | 105.48 | 105.48 | 105.48 | 105.48 | 105.48 | -1.92% |
| Mar 11, 2025 | 107.55 | 107.55 | 107.55 | 107.55 | 107.55 | -1.24% |
| Mar 10, 2025 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | -0.74% |
| Mar 7, 2025 | 109.71 | 109.71 | 109.71 | 109.71 | 109.71 | 0.03% |
| Mar 6, 2025 | 109.68 | 109.68 | 109.68 | 109.68 | 109.68 | -0.07% |
| Mar 5, 2025 | 109.76 | 109.76 | 109.76 | 109.76 | 109.76 | 0.45% |
| Mar 4, 2025 | 109.27 | 109.27 | 109.27 | 109.27 | 109.27 | -1.66% |
| Mar 3, 2025 | 111.11 | 111.11 | 111.11 | 111.11 | 111.11 | 0.24% |
| Feb 28, 2025 | 110.84 | 110.84 | 110.84 | 110.84 | 110.84 | 1.33% |
| Feb 27, 2025 | 109.39 | 109.39 | 109.39 | 109.39 | 109.39 | -0.12% |
| Feb 26, 2025 | 109.52 | 109.52 | 109.52 | 109.52 | 109.52 | -1.78% |
| Feb 25, 2025 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 1.51% |
| Feb 24, 2025 | 109.84 | 109.84 | 109.84 | 109.84 | 109.84 | 0.13% |
| Feb 21, 2025 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | 0.74% |
| Feb 20, 2025 | 108.89 | 108.89 | 108.89 | 108.89 | 108.89 | -1.03% |
| Feb 19, 2025 | 110.02 | 110.02 | 110.02 | 110.02 | 110.02 | 0.78% |
| Feb 18, 2025 | 109.17 | 109.17 | 109.17 | 109.17 | 109.17 | 0.06% |
| Feb 14, 2025 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | -1.14% |
| Feb 13, 2025 | 110.36 | 110.36 | 110.36 | 110.36 | 110.36 | 1.10% |