Skip to main content
/
Vanguard Consumer Staples Index Fund Class Admiral Shares (VCSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
110.64
-0.16 (-0.14%)
Jun 3, 2025, 4:00 PM EDT

VCSAX Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJan 30, 2004→Jun 2, 2025Max ▾200520072009201120132015201720192021202320252008​20082012​20122016​20162020​20202024​2024025.0050.0075.00100.00110.80

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 3, 2025110.80110.80110.80110.80--
Jun 2, 2025110.80110.80110.80110.80110.800.06%
May 30, 2025110.73110.73110.73110.73110.731.06%
May 29, 2025109.57109.57109.57109.57109.570.43%
May 28, 2025109.10109.10109.10109.10109.10-0.63%
May 27, 2025109.79109.79109.79109.79109.791.03%
May 23, 2025108.67108.67108.67108.67108.670.26%
May 22, 2025108.39108.39108.39108.39108.39-0.48%
May 21, 2025108.91108.91108.91108.91108.91-1.20%
May 20, 2025110.23110.23110.23110.23110.230.28%
May 19, 2025109.92109.92109.92109.92109.920.26%
May 16, 2025109.63109.63109.63109.63109.631.21%
May 15, 2025108.32108.32108.32108.32108.321.92%
May 14, 2025106.28106.28106.28106.28106.28-0.38%
May 13, 2025106.69106.69106.69106.69106.69-1.15%
May 12, 2025107.93107.93107.93107.93107.930.30%
May 9, 2025107.61107.61107.61107.61107.61-0.50%
May 8, 2025108.15108.15108.15108.15108.15-0.37%
May 7, 2025108.55108.55108.55108.55108.550.06%
May 6, 2025108.49108.49108.49108.49108.49-0.28%
May 5, 2025108.79108.79108.79108.79108.79-0.01%
May 2, 2025108.80108.80108.80108.80108.800.72%
May 1, 2025108.02108.02108.02108.02108.02-0.83%
Apr 30, 2025108.92108.92108.92108.92108.920.63%
Apr 29, 2025108.24108.24108.24108.24108.240.84%
Apr 28, 2025107.34107.34107.34107.34107.34-0.17%
Apr 25, 2025107.52107.52107.52107.52107.52-0.26%
Apr 24, 2025107.80107.80107.80107.80107.80-0.83%
Apr 23, 2025108.70108.70108.70108.70108.70-0.41%
Apr 22, 2025109.15109.15109.15109.15109.151.64%
Apr 21, 2025107.39107.39107.39107.39107.39-1.17%
Apr 17, 2025108.66108.66108.66108.66108.662.13%
Apr 16, 2025106.39106.39106.39106.39106.39-1.17%
Apr 15, 2025107.65107.65107.65107.65107.65-0.79%
Apr 14, 2025108.51108.51108.51108.51108.511.51%
Apr 11, 2025106.90106.90106.90106.90106.901.30%
Apr 10, 2025105.53105.53105.53105.53105.530.07%
Apr 9, 2025105.46105.46105.46105.46105.464.38%
Apr 8, 2025101.03101.03101.03101.03101.03-1.54%
Apr 7, 2025102.61102.61102.61102.61102.61-1.24%
Apr 4, 2025103.90103.90103.90103.90103.90-4.25%
Apr 3, 2025108.51108.51108.51108.51108.510.23%
Apr 2, 2025108.26108.26108.26108.26108.26-0.05%
Apr 1, 2025108.31108.31108.31108.31108.310.37%
Mar 31, 2025107.91107.91107.91107.91107.911.52%
Mar 28, 2025106.29106.29106.29106.29106.29-0.48%
Mar 27, 2025106.80106.80106.80106.80106.801.08%
Mar 26, 2025105.66105.66105.66105.66105.661.33%
Mar 25, 2025104.27104.27104.27104.27104.27-1.41%
Mar 24, 2025105.76105.76105.76105.76105.760.75%