Vanguard Consumer Staples Index Fd Admiral Shs - VCSAX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
January 13, 2026	108.83	108.83	108.83	108.83	108.83
January 12, 2026	107.71	107.71	107.71	107.71	107.71
January 09, 2026	106.34	106.34	106.34	106.34	106.34
January 08, 2026	105.26	105.26	105.26	105.26	105.26
January 07, 2026	102.95	102.95	102.95	102.95	102.95
January 06, 2026	103.97	103.97	103.97	103.97	103.97
January 05, 2026	103.69	103.69	103.69	103.69	103.69
January 02, 2026	104.04	104.04	104.04	104.04	104.04
December 31, 2025	104.11	104.11	104.11	104.11	104.11
December 30, 2025	104.66	104.66	104.66	104.66	104.66
December 29, 2025	104.95	104.95	104.95	104.95	104.95
December 26, 2025	104.95	104.95	104.95	104.95	104.95
December 24, 2025	104.88	104.88	104.88	104.88	104.88
December 23, 2025	104.05	104.05	104.05	104.05	104.05
December 22, 2025	104.59	104.59	104.59	104.59	104.59
December 19, 2025	105.03	105.03	105.03	105.03	105.03
December 18, 2025	105.52	105.52	105.52	105.52	105.52
December 17, 2025	106.23	106.23	106.23	106.23	106.23
December 16, 2025	106.38	106.38	106.38	106.38	106.38
December 15, 2025	106.85	106.85	106.85	106.85	106.85
December 12, 2025	106.63	106.63	106.63	106.63	106.63
December 11, 2025	105.8	105.8	105.8	105.8	105.8
December 10, 2025	104.93	104.93	104.93	104.93	104.93
December 09, 2025	104.87	104.87	104.87	104.87	104.87
December 08, 2025	104.51	104.51	104.51	104.51	104.51
December 05, 2025	105.47	105.47	105.47	105.47	105.47
December 04, 2025	106.21	106.21	106.21	106.21	106.21
December 03, 2025	106.21	106.21	106.21	106.21	106.21
December 02, 2025	105.93	105.93	105.93	105.93	105.93
December 01, 2025	106.39	106.39	106.39	106.39	106.39
November 28, 2025	106.5	106.5	106.5	106.5	106.5
November 26, 2025	105.97	105.97	105.97	105.97	105.97
November 25, 2025	104.88	104.88	104.88	104.88	104.88
November 24, 2025	103.29	103.29	103.29	103.29	103.29
November 21, 2025	104.52	104.52	104.52	104.52	104.52
November 20, 2025	103.54	103.54	103.54	103.54	103.54
November 19, 2025	102.64	102.64	102.64	102.64	102.64
November 18, 2025	103.24	103.24	103.24	103.24	103.24
November 17, 2025	103.1	103.1	103.1	103.1	103.1
November 14, 2025	103.82	103.82	103.82	103.82	103.82
November 13, 2025	103.89	103.89	103.89	103.89	103.89
November 12, 2025	103.93	103.93	103.93	103.93	103.93
November 11, 2025	104.01	104.01	104.01	104.01	104.01
November 10, 2025	102.83	102.83	102.83	102.83	102.83
November 07, 2025	103.13	103.13	103.13	103.13	103.13
November 06, 2025	101.9	101.9	101.9	101.9	101.9
November 05, 2025	102.57	102.57	102.57	102.57	102.57
November 04, 2025	102.72	102.72	102.72	102.72	102.72
November 03, 2025	102.3	102.3	102.3	102.3	102.3
October 31, 2025	102.63	102.63	102.63	102.63	102.63
October 30, 2025	103.07	103.07	103.07	103.07	103.07
October 29, 2025	103.32	103.32	103.32	103.32	103.32
October 28, 2025	105.41	105.41	105.41	105.41	105.41
October 27, 2025	106.28	106.28	106.28	106.28	106.28
October 24, 2025	106.47	106.47	106.47	106.47	106.47
October 23, 2025	106.84	106.84	106.84	106.84	106.84
October 22, 2025	107.34	107.34	107.34	107.34	107.34
October 21, 2025	106.82	106.82	106.82	106.82	106.82
October 20, 2025	107.09	107.09	107.09	107.09	107.09
October 17, 2025	107.23	107.23	107.23	107.23	107.23

Vanguard Consumer Staples Index Fd Admiral Shs (VCSAX) NASDAQ