Vanguard Consumer Staples Index Fund Class Admiral Shares (VCSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
119.28
+1.49 (1.26%)
Feb 13, 2026, 8:10 AM EST
VCSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 119.67 | 119.67 | 119.67 | 119.67 | 119.67 | 0.33% |
| Feb 12, 2026 | 119.28 | 119.28 | 119.28 | 119.28 | 119.28 | 1.26% |
| Feb 11, 2026 | 117.79 | 117.79 | 117.79 | 117.79 | 117.79 | 1.29% |
| Feb 10, 2026 | 116.29 | 116.29 | 116.29 | 116.29 | 116.29 | -0.62% |
| Feb 9, 2026 | 117.02 | 117.02 | 117.02 | 117.02 | 117.02 | -0.87% |
| Feb 6, 2026 | 118.05 | 118.05 | 118.05 | 118.05 | 118.05 | 1.35% |
| Feb 5, 2026 | 116.48 | 116.48 | 116.48 | 116.48 | 116.48 | 0.08% |
| Feb 4, 2026 | 116.39 | 116.39 | 116.39 | 116.39 | 116.39 | 1.02% |
| Feb 3, 2026 | 115.22 | 115.22 | 115.22 | 115.22 | 115.22 | 1.58% |
| Feb 2, 2026 | 113.43 | 113.43 | 113.43 | 113.43 | 113.43 | 1.43% |
| Jan 30, 2026 | 111.83 | 111.83 | 111.83 | 111.83 | 111.83 | 1.27% |
| Jan 29, 2026 | 110.43 | 110.43 | 110.43 | 110.43 | 110.43 | 0.02% |
| Jan 28, 2026 | 110.41 | 110.41 | 110.41 | 110.41 | 110.41 | -0.91% |
| Jan 27, 2026 | 111.42 | 111.42 | 111.42 | 111.42 | 111.42 | 0.32% |
| Jan 26, 2026 | 111.06 | 111.06 | 111.06 | 111.06 | 111.06 | -0.13% |
| Jan 23, 2026 | 111.21 | 111.21 | 111.21 | 111.21 | 111.21 | 0.62% |
| Jan 22, 2026 | 110.53 | 110.53 | 110.53 | 110.53 | 110.53 | -0.16% |
| Jan 21, 2026 | 110.71 | 110.71 | 110.71 | 110.71 | 110.71 | 0.32% |
| Jan 20, 2026 | 110.36 | 110.36 | 110.36 | 110.36 | 110.36 | 0.24% |
| Jan 16, 2026 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | -0.15% |
| Jan 15, 2026 | 110.26 | 110.26 | 110.26 | 110.26 | 110.26 | 0.14% |
| Jan 14, 2026 | 110.11 | 110.11 | 110.11 | 110.11 | 110.11 | 1.18% |
| Jan 13, 2026 | 108.83 | 108.83 | 108.83 | 108.83 | 108.83 | 1.04% |
| Jan 12, 2026 | 107.71 | 107.71 | 107.71 | 107.71 | 107.71 | 1.29% |
| Jan 9, 2026 | 106.34 | 106.34 | 106.34 | 106.34 | 106.34 | 1.03% |
| Jan 8, 2026 | 105.26 | 105.26 | 105.26 | 105.26 | 105.26 | 2.24% |
| Jan 7, 2026 | 102.95 | 102.95 | 102.95 | 102.95 | 102.95 | -0.98% |
| Jan 6, 2026 | 103.97 | 103.97 | 103.97 | 103.97 | 103.97 | 0.27% |
| Jan 5, 2026 | 103.69 | 103.69 | 103.69 | 103.69 | 103.69 | -0.34% |
| Jan 2, 2026 | 104.04 | 104.04 | 104.04 | 104.04 | 104.04 | -0.07% |
| Dec 31, 2025 | 104.11 | 104.11 | 104.11 | 104.11 | 104.11 | -0.53% |
| Dec 30, 2025 | 104.66 | 104.66 | 104.66 | 104.66 | 104.66 | -0.28% |
| Dec 29, 2025 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | - |
| Dec 26, 2025 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | 0.07% |
| Dec 24, 2025 | 104.88 | 104.88 | 104.88 | 104.88 | 104.88 | 0.80% |
| Dec 23, 2025 | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | -0.52% |
| Dec 22, 2025 | 104.59 | 104.59 | 104.59 | 104.59 | 104.59 | -0.42% |
| Dec 19, 2025 | 105.03 | 105.03 | 105.03 | 105.03 | 105.03 | -0.46% |
| Dec 18, 2025 | 105.52 | 105.52 | 105.52 | 105.52 | 105.52 | -0.67% |
| Dec 17, 2025 | 106.23 | 106.23 | 106.23 | 106.23 | 106.23 | -0.14% |
| Dec 16, 2025 | 105.77 | 105.77 | 105.77 | 106.38 | 105.77 | -0.44% |
| Dec 15, 2025 | 106.24 | 106.24 | 106.24 | 106.85 | 106.24 | 0.21% |
| Dec 12, 2025 | 106.02 | 106.02 | 106.02 | 106.63 | 106.02 | 0.78% |
| Dec 11, 2025 | 105.20 | 105.20 | 105.20 | 105.80 | 105.20 | 0.83% |
| Dec 10, 2025 | 104.33 | 104.33 | 104.33 | 104.93 | 104.33 | 0.06% |
| Dec 9, 2025 | 104.27 | 104.27 | 104.27 | 104.87 | 104.27 | 0.34% |
| Dec 8, 2025 | 103.91 | 103.91 | 103.91 | 104.51 | 103.91 | -0.91% |
| Dec 5, 2025 | 104.87 | 104.87 | 104.87 | 105.47 | 104.87 | -0.12% |
| Dec 4, 2025 | 105.00 | 105.00 | 105.00 | 105.60 | 105.00 | -0.57% |
| Dec 3, 2025 | 105.61 | 105.61 | 105.61 | 106.21 | 105.60 | 0.26% |