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

Date Range:

Date	Open	Close	Adj Close	High	Low
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
October 16, 2025	105.93	105.93	105.93	105.93	105.93
October 15, 2025	106.73	106.73	106.73	106.73	106.73
October 14, 2025	106.49	106.49	106.49	106.49	106.49
October 13, 2025	104.65	104.65	104.65	104.65	104.65
October 10, 2025	104.92	104.92	104.92	104.92	104.92
October 09, 2025	105	105	105	105	105
October 08, 2025	104.6	104.6	104.6	104.6	104.6
October 07, 2025	105.08	105.08	105.08	105.08	105.08
October 06, 2025	104.22	104.22	104.22	104.22	104.22
October 03, 2025	104.97	104.97	104.97	104.97	104.97
October 02, 2025	104.81	104.81	104.81	104.81	104.81
October 01, 2025	105.21	105.21	105.21	105.21	105.21
September 30, 2025	105.42	105.42	105.42	105.42	105.42
September 29, 2025	105.04	105.04	105.04	105.04	105.04
September 26, 2025	104.88	104.88	104.88	104.88	104.88
September 25, 2025	104.82	104.82	104.82	104.82	104.82
September 24, 2025	105.56	105.56	105.56	105.56	105.56
September 23, 2025	106.03	106.03	106.03	106.03	106.03
September 22, 2025	105.76	105.76	105.76	105.76	105.76
September 19, 2025	106.75	106.75	106.75	106.75	106.75
September 18, 2025	107.28	107.28	107.28	107.28	107.28
September 17, 2025	108.22	108.22	108.22	108.22	108.22
September 16, 2025	107.46	107.46	107.46	107.46	107.46
September 15, 2025	107.18	107.18	107.18	107.18	107.18
September 12, 2025	108.22	108.22	108.22	108.22	108.22
September 11, 2025	108.54	108.54	108.54	108.54	108.54

Vanguard Consumer Staples Index Fd Admiral Shs (VCSAX) NASDAQ