Vanguard Consumer Staples Index Admiral (VCSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
114.72
-0.45 (-0.39%)
Aug 26, 2026, 4:00 PM EST
VCSAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 115.17 | 115.17 | 114.72 | 114.72 | - | -0.39% |
| Aug 25, 2026 | 115.17 | 115.17 | 115.17 | 115.17 | 115.17 | -0.90% |
| Aug 24, 2026 | 116.22 | 116.22 | 116.22 | 116.22 | 116.22 | 1.68% |
| Aug 21, 2026 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | 0.74% |
| Aug 20, 2026 | 113.46 | 113.46 | 113.46 | 113.46 | 113.46 | -1.77% |
| Aug 19, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 0.96% |
| Aug 18, 2026 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | 0.81% |
| Aug 17, 2026 | 113.48 | 113.48 | 113.48 | 113.48 | 113.48 | -1.32% |
| Aug 14, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.07% |
| Aug 13, 2026 | 114.92 | 114.92 | 114.92 | 114.92 | 114.92 | 0.89% |
| Aug 12, 2026 | 113.91 | 113.91 | 113.91 | 113.91 | 113.91 | 0.44% |
| Aug 11, 2026 | 113.41 | 113.41 | 113.41 | 113.41 | 113.41 | -0.18% |
| Aug 10, 2026 | 113.61 | 113.61 | 113.61 | 113.61 | 113.61 | -0.35% |
| Aug 7, 2026 | 114.01 | 114.01 | 114.01 | 114.01 | 114.01 | 0.15% |
| Aug 6, 2026 | 113.84 | 113.84 | 113.84 | 113.84 | 113.84 | -0.15% |
| Aug 5, 2026 | 114.01 | 114.01 | 114.01 | 114.01 | 114.01 | -0.02% |
| Aug 4, 2026 | 114.03 | 114.03 | 114.03 | 114.03 | 114.03 | 0.56% |
| Aug 3, 2026 | 113.39 | 113.39 | 113.39 | 113.39 | 113.39 | -0.16% |
| Jul 31, 2026 | 113.57 | 113.57 | 113.57 | 113.57 | 113.57 | -0.41% |
| Jul 30, 2026 | 114.04 | 114.04 | 114.04 | 114.04 | 114.04 | -1.99% |
| Jul 29, 2026 | 116.36 | 116.36 | 116.36 | 116.36 | 116.36 | 0.28% |
| Jul 28, 2026 | 116.04 | 116.04 | 116.04 | 116.04 | 116.04 | 1.91% |
| Jul 27, 2026 | 113.86 | 113.86 | 113.86 | 113.86 | 113.86 | 1.58% |
| Jul 24, 2026 | 112.09 | 112.09 | 112.09 | 112.09 | 112.09 | 1.05% |
| Jul 23, 2026 | 110.93 | 110.93 | 110.93 | 110.93 | 110.93 | -1.37% |
| Jul 22, 2026 | 112.47 | 112.47 | 112.47 | 112.47 | 112.47 | 0.23% |
| Jul 21, 2026 | 112.21 | 112.21 | 112.21 | 112.21 | 112.21 | -0.77% |
| Jul 20, 2026 | 113.08 | 113.08 | 113.08 | 113.08 | 113.08 | -0.46% |
| Jul 17, 2026 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | -0.84% |
| Jul 16, 2026 | 114.56 | 114.56 | 114.56 | 114.56 | 114.56 | 2.68% |
| Jul 15, 2026 | 111.57 | 111.57 | 111.57 | 111.57 | 111.57 | -0.04% |
| Jul 14, 2026 | 111.61 | 111.61 | 111.61 | 111.61 | 111.61 | -1.28% |
| Jul 13, 2026 | 113.06 | 113.06 | 113.06 | 113.06 | 113.06 | 0.54% |
| Jul 10, 2026 | 112.45 | 112.45 | 112.45 | 112.45 | 112.45 | 1.05% |
| Jul 9, 2026 | 111.28 | 111.28 | 111.28 | 111.28 | 111.28 | -1.37% |
| Jul 8, 2026 | 112.82 | 112.82 | 112.82 | 112.82 | 112.82 | -0.59% |
| Jul 7, 2026 | 113.49 | 113.49 | 113.49 | 113.49 | 113.49 | 0.84% |
| Jul 6, 2026 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | -1.02% |
| Jul 2, 2026 | 113.71 | 113.71 | 113.71 | 113.71 | 113.71 | 2.13% |
| Jul 1, 2026 | 111.34 | 111.34 | 111.34 | 111.34 | 111.34 | 0.04% |
| Jun 30, 2026 | 111.29 | 111.29 | 111.29 | 111.29 | 111.29 | -1.35% |
| Jun 29, 2026 | 112.81 | 112.81 | 112.81 | 112.81 | 112.81 | -0.42% |
| Jun 26, 2026 | 113.29 | 113.29 | 113.29 | 113.29 | 113.29 | 1.11% |
| Jun 25, 2026 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | -0.88% |
| Jun 24, 2026 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | 0.81% |
| Jun 23, 2026 | 112.74 | 112.74 | 112.74 | 112.74 | 112.14 | 1.81% |
| Jun 22, 2026 | 110.74 | 110.74 | 110.74 | 110.74 | 110.15 | -0.69% |
| Jun 18, 2026 | 111.51 | 111.51 | 111.51 | 111.51 | 110.92 | -0.35% |
| Jun 17, 2026 | 111.90 | 111.90 | 111.90 | 111.90 | 111.31 | -2.12% |
| Jun 16, 2026 | 114.32 | 114.32 | 114.32 | 114.32 | 113.71 | 0.19% |