Vanguard Consumer Staples Index Fund Class Admiral Shares (VCSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
110.28
-0.44 (-0.40%)
Apr 2, 2026, 8:10 AM EST
VCSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 110.28 | 110.28 | 110.28 | 110.28 | 110.28 | -0.40% |
| Mar 31, 2026 | 110.72 | 110.72 | 110.72 | 110.72 | 110.72 | 0.19% |
| Mar 30, 2026 | 110.51 | 110.51 | 110.51 | 110.51 | 110.51 | 0.42% |
| Mar 27, 2026 | 110.05 | 110.05 | 110.05 | 110.05 | 110.05 | 0.61% |
| Mar 26, 2026 | 109.38 | 109.38 | 109.38 | 109.38 | 109.38 | -0.38% |
| Mar 25, 2026 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | 0.61% |
| Mar 24, 2026 | 109.13 | 109.13 | 109.13 | 109.13 | 109.13 | -0.55% |
| Mar 23, 2026 | 109.73 | 109.73 | 109.73 | 109.73 | 109.13 | 0.45% |
| Mar 20, 2026 | 109.24 | 109.24 | 109.24 | 109.24 | 108.64 | -0.96% |
| Mar 19, 2026 | 110.30 | 110.30 | 110.30 | 110.30 | 109.70 | -0.69% |
| Mar 18, 2026 | 111.07 | 111.07 | 111.07 | 111.07 | 110.46 | -2.37% |
| Mar 17, 2026 | 113.77 | 113.77 | 113.77 | 113.77 | 113.15 | -0.38% |
| Mar 16, 2026 | 114.20 | 114.20 | 114.20 | 114.20 | 113.58 | 0.08% |
| Mar 13, 2026 | 114.11 | 114.11 | 114.11 | 114.11 | 113.49 | 0.57% |
| Mar 12, 2026 | 113.46 | 113.46 | 113.46 | 113.46 | 112.84 | -0.17% |
| Mar 11, 2026 | 113.65 | 113.65 | 113.65 | 113.65 | 113.03 | -1.11% |
| Mar 10, 2026 | 114.93 | 114.93 | 114.93 | 114.93 | 114.30 | -0.15% |
| Mar 9, 2026 | 115.10 | 115.10 | 115.10 | 115.10 | 114.47 | 0.27% |
| Mar 6, 2026 | 114.79 | 114.79 | 114.79 | 114.79 | 114.16 | 0.30% |
| Mar 5, 2026 | 114.45 | 114.45 | 114.45 | 114.45 | 113.82 | -2.14% |
| Mar 4, 2026 | 116.95 | 116.95 | 116.95 | 116.95 | 116.31 | -0.57% |
| Mar 3, 2026 | 117.62 | 117.62 | 117.62 | 117.62 | 116.98 | -0.97% |
| Mar 2, 2026 | 118.77 | 118.77 | 118.77 | 118.77 | 118.12 | -1.37% |
| Feb 27, 2026 | 120.42 | 120.42 | 120.42 | 120.42 | 119.76 | 1.36% |
| Feb 26, 2026 | 118.80 | 118.80 | 118.80 | 118.80 | 118.15 | -0.12% |
| Feb 25, 2026 | 118.94 | 118.94 | 118.94 | 118.94 | 118.29 | -0.74% |
| Feb 24, 2026 | 119.83 | 119.83 | 119.83 | 119.83 | 119.18 | 0.82% |
| Feb 23, 2026 | 118.85 | 118.85 | 118.85 | 118.85 | 118.20 | 1.18% |
| Feb 20, 2026 | 117.46 | 117.46 | 117.46 | 117.46 | 116.82 | 0.22% |
| Feb 19, 2026 | 117.20 | 117.20 | 117.20 | 117.20 | 116.56 | -0.28% |
| Feb 18, 2026 | 117.53 | 117.53 | 117.53 | 117.53 | 116.89 | -0.39% |
| Feb 17, 2026 | 117.99 | 117.99 | 117.99 | 117.99 | 117.35 | -1.40% |
| Feb 13, 2026 | 119.67 | 119.67 | 119.67 | 119.67 | 119.02 | 0.33% |
| Feb 12, 2026 | 119.28 | 119.28 | 119.28 | 119.28 | 118.63 | 1.26% |
| Feb 11, 2026 | 117.79 | 117.79 | 117.79 | 117.79 | 117.15 | 1.29% |
| Feb 10, 2026 | 116.29 | 116.29 | 116.29 | 116.29 | 115.65 | -0.62% |
| Feb 9, 2026 | 117.02 | 117.02 | 117.02 | 117.02 | 116.38 | -0.87% |
| Feb 6, 2026 | 118.05 | 118.05 | 118.05 | 118.05 | 117.41 | 1.35% |
| Feb 5, 2026 | 116.48 | 116.48 | 116.48 | 116.48 | 115.84 | 0.08% |
| Feb 4, 2026 | 116.39 | 116.39 | 116.39 | 116.39 | 115.75 | 1.02% |
| Feb 3, 2026 | 115.22 | 115.22 | 115.22 | 115.22 | 114.59 | 1.58% |
| Feb 2, 2026 | 113.43 | 113.43 | 113.43 | 113.43 | 112.81 | 1.43% |
| Jan 30, 2026 | 111.83 | 111.83 | 111.83 | 111.83 | 111.22 | 1.27% |
| Jan 29, 2026 | 110.43 | 110.43 | 110.43 | 110.43 | 109.83 | 0.02% |
| Jan 28, 2026 | 110.41 | 110.41 | 110.41 | 110.41 | 109.81 | -0.91% |
| Jan 27, 2026 | 111.42 | 111.42 | 111.42 | 111.42 | 110.81 | 0.32% |
| Jan 26, 2026 | 111.06 | 111.06 | 111.06 | 111.06 | 110.45 | -0.13% |
| Jan 23, 2026 | 111.21 | 111.21 | 111.21 | 111.21 | 110.60 | 0.62% |
| Jan 22, 2026 | 110.53 | 110.53 | 110.53 | 110.53 | 109.93 | -0.16% |
| Jan 21, 2026 | 110.71 | 110.71 | 110.71 | 110.71 | 110.11 | 0.32% |