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

Date Range:

Date	Open	Close	Adj Close	High	Low
February 20, 2026	117.46	117.46	117.46	117.46	117.46
February 19, 2026	117.2	117.2	117.2	117.2	117.2
February 18, 2026	117.53	117.53	117.53	117.53	117.53
February 17, 2026	117.99	117.99	117.99	117.99	117.99
February 13, 2026	119.67	119.67	119.67	119.67	119.67
February 12, 2026	119.28	119.28	119.28	119.28	119.28
February 11, 2026	117.79	117.79	117.79	117.79	117.79
February 10, 2026	116.29	116.29	116.29	116.29	116.29
February 09, 2026	117.02	117.02	117.02	117.02	117.02
February 06, 2026	118.05	118.05	118.05	118.05	118.05
February 05, 2026	116.48	116.48	116.48	116.48	116.48
February 04, 2026	116.39	116.39	116.39	116.39	116.39
February 03, 2026	115.22	115.22	115.22	115.22	115.22
February 02, 2026	113.43	113.43	113.43	113.43	113.43
January 30, 2026	111.83	111.83	111.83	111.83	111.83
January 29, 2026	110.43	110.43	110.43	110.43	110.43
January 28, 2026	110.41	110.41	110.41	110.41	110.41
January 27, 2026	111.42	111.42	111.42	111.42	111.42
January 26, 2026	111.21	111.21	111.21	111.21	111.21
January 23, 2026	111.21	111.21	111.21	111.21	111.21
January 22, 2026	110.53	110.53	110.53	110.53	110.53
January 21, 2026	110.71	110.71	110.71	110.71	110.71
January 20, 2026	110.36	110.36	110.36	110.36	110.36
January 16, 2026	110.1	110.1	110.1	110.1	110.1
January 15, 2026	110.26	110.26	110.26	110.26	110.26
January 14, 2026	110.11	110.11	110.11	110.11	110.11
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

Vanguard Consumer Staples Index Fd Admiral Shs (VCSAX) NASDAQ