Skip to main content
logo
Vanguard Consumer Staples Index Fund Class Admiral Shares (VCSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
106.99
+0.46 (0.43%)
Aug 1, 2025, 4:00 PM EDT

VCSAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 1, 2025106.53106.53106.53106.53--
Jul 31, 2025106.53106.53106.53106.53106.53-0.75%
Jul 30, 2025107.34107.34107.34107.34107.34-0.78%
Jul 29, 2025108.18108.18108.18108.18108.180.55%
Jul 28, 2025107.59107.59107.59107.59107.59-0.84%
Jul 25, 2025108.50108.50108.50108.50108.500.18%
Jul 24, 2025108.30108.30108.30108.30108.30-0.46%
Jul 23, 2025108.80108.80108.80108.80108.800.14%
Jul 22, 2025108.65108.65108.65108.65108.650.82%
Jul 21, 2025107.77107.77107.77107.77107.77-0.04%
Jul 18, 2025107.81107.81107.81107.81107.81-0.29%
Jul 17, 2025108.12108.12108.12108.12108.120.93%
Jul 16, 2025107.12107.12107.12107.12107.120.25%
Jul 15, 2025106.85106.85106.85106.85106.85-0.96%
Jul 14, 2025107.89107.89107.89107.89107.890.14%
Jul 11, 2025107.74107.74107.74107.74107.74-0.31%
Jul 10, 2025108.08108.08108.08108.08108.080.20%
Jul 9, 2025107.86107.86107.86107.86107.86-0.48%
Jul 8, 2025108.38108.38108.38108.38108.38-0.97%
Jul 7, 2025109.44109.44109.44109.44109.44-0.09%
Jul 3, 2025109.54109.54109.54109.54109.540.14%
Jul 2, 2025109.39109.39109.39109.39109.390.18%
Jul 1, 2025109.19109.19109.19109.19109.191.06%
Jun 30, 2025108.04108.04108.04108.04108.040.40%
Jun 27, 2025107.61107.61107.61107.61107.610.62%
Jun 26, 2025106.95106.95106.95106.95106.95-0.70%
Jun 25, 2025107.70107.70107.70107.70107.09-1.36%
Jun 24, 2025109.19109.19109.19109.19108.57-0.06%
Jun 23, 2025109.26109.26109.26109.26108.641.36%
Jun 20, 2025107.79107.79107.79107.79107.180.57%
Jun 18, 2025107.18107.18107.18107.18106.57-0.11%
Jun 17, 2025107.30107.30107.30107.30106.69-0.79%
Jun 16, 2025108.15108.15108.15108.15107.530.30%
Jun 13, 2025107.83107.83107.83107.83107.22-1.15%
Jun 12, 2025109.08109.08109.08109.08108.460.50%
Jun 11, 2025108.54108.54108.54108.54107.92-0.52%
Jun 10, 2025109.11109.11109.11109.11108.490.22%
Jun 9, 2025108.87108.87108.87108.87108.25-0.18%
Jun 6, 2025109.07109.07109.07109.07108.450.35%
Jun 5, 2025108.69108.69108.69108.69108.07-1.15%
Jun 4, 2025109.96109.96109.96109.96109.33-0.61%
Jun 3, 2025110.64110.64110.64110.64110.01-0.14%
Jun 2, 2025110.80110.80110.80110.80110.170.06%
May 30, 2025110.73110.73110.73110.73110.101.06%
May 29, 2025109.57109.57109.57109.57108.950.43%
May 28, 2025109.10109.10109.10109.10108.48-0.63%
May 27, 2025109.79109.79109.79109.79109.171.03%
May 23, 2025108.67108.67108.67108.67108.050.26%
May 22, 2025108.39108.39108.39108.39107.77-0.48%
May 21, 2025108.91108.91108.91108.91108.29-1.20%