Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Vanguard Consumer Staples Index Fund Class Admiral Shares (VCSAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
92.32-1.42 (-1.51%)
At close: 8:01PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 202192.3292.3292.3292.3292.32-
Nov 24, 202193.7493.7493.7493.7493.74-
Nov 23, 202194.0494.0494.0494.0494.04-
Nov 22, 202193.5093.5093.5093.5093.50-
Nov 19, 202192.6892.6892.6892.6892.68-
Nov 18, 202193.0593.0593.0593.0593.05-
Nov 17, 202193.3693.3693.3693.3693.36-
Nov 16, 202193.6493.6493.6493.6493.64-
Nov 15, 202194.1594.1594.1594.1594.15-
Nov 12, 202193.6693.6693.6693.6693.66-
Nov 11, 202193.6293.6293.6293.6293.62-
Nov 10, 202193.6493.6493.6493.6493.64-
Nov 09, 202193.4793.4793.4793.4793.47-
Nov 08, 202193.2193.2193.2193.2193.21-
Nov 05, 202194.0194.0194.0194.0194.01-
Nov 04, 202193.3793.3793.3793.3793.37-
Nov 03, 202193.2793.2793.2793.2793.27-
Nov 02, 202192.3092.3092.3092.3092.30-
Nov 01, 202191.8391.8391.8391.8391.83-
Oct 29, 202191.5291.5291.5291.5291.52-
Oct 28, 202191.6191.6191.6191.6191.61-
Oct 27, 202191.0891.0891.0891.0891.08-
Oct 26, 202191.6791.6791.6791.6791.67-
Oct 25, 202191.5191.5191.5191.5191.51-
Oct 22, 202191.4791.4791.4791.4791.47-
Oct 21, 202190.8190.8190.8190.8190.81-
Oct 20, 202190.8490.8490.8490.8490.84-
Oct 19, 202190.3390.3390.3390.3390.33-
Oct 18, 202190.2690.2690.2690.2690.26-
Oct 15, 202190.6690.6690.6690.6690.66-
Oct 14, 202190.8990.8990.8990.8990.89-
Oct 13, 202189.9089.9089.9089.9089.90-
Oct 12, 202189.7689.7689.7689.7689.76-
Oct 11, 202189.7089.7089.7089.7089.70-
Oct 08, 202189.7789.7789.7789.7789.77-
Oct 07, 202189.9789.9789.9789.9789.97-
Oct 06, 202189.5289.5289.5289.5289.52-
Oct 05, 202188.7688.7688.7688.7688.76-
Oct 04, 202188.3188.3188.3188.3188.31-
Oct 01, 202188.6188.6188.6188.6188.61-
Sep 30, 202188.3388.3388.3388.3388.33-
Sep 29, 202189.9389.9389.9389.9389.93-
Sep 28, 202189.1289.1289.1289.1289.12-
Sep 28, 20210.513 Dividend
Sep 27, 202190.6590.6590.6590.6590.14-
Sep 24, 202190.9290.9290.9290.9290.41-
Sep 23, 202190.8390.8390.8390.8390.32-
Sep 22, 202190.4590.4590.4590.4589.94-
Sep 21, 202190.1890.1890.1890.1889.67-
Sep 20, 202190.2590.2590.2590.2589.74-
Sep 17, 202191.2891.2891.2891.2890.76-
Sep 16, 202191.6691.6691.6691.6691.14-
Sep 15, 202191.8991.8991.8991.8991.37-
Sep 14, 202191.4891.4891.4891.4890.96-
Sep 13, 202192.0592.0592.0592.0591.53-
Sep 10, 202191.8591.8591.8591.8591.33-
Sep 09, 202192.2092.2092.2092.2091.68-
Sep 08, 202192.8492.8492.8492.8492.31-
Sep 07, 202192.1592.1592.1592.1591.63-
Sep 03, 202193.1593.1593.1593.1592.62-
Sep 02, 202193.3193.3193.3193.3192.78-
Sep 01, 202192.9392.9392.9392.9392.40-
Aug 31, 202192.5192.5192.5192.5191.99-
Aug 30, 202192.2892.2892.2892.2891.76-
Aug 27, 202191.9291.9291.9291.9291.40-
Aug 26, 202191.4591.4591.4591.4590.93-
Aug 25, 202191.9691.9691.9691.9691.44-
Aug 24, 202192.0392.0392.0392.0391.51-
Aug 23, 202192.6592.6592.6592.6592.13-
Aug 20, 202192.8592.8592.8592.8592.32-
Aug 19, 202192.6492.6492.6492.6492.12-
Aug 18, 202192.0092.0092.0092.0091.48-
Aug 17, 202193.2093.2093.2093.2092.67-
Aug 16, 202193.2093.2093.2093.2092.67-
Aug 13, 202192.7092.7092.7092.7092.18-
Aug 12, 202192.0092.0092.0092.0091.48-
Aug 11, 202192.0992.0992.0992.0991.57-
Aug 10, 202191.8091.8091.8091.8091.28-
Aug 09, 202191.1591.1591.1591.1590.63-
Aug 06, 202190.8290.8290.8290.8290.31-
Aug 05, 202190.7890.7890.7890.7890.27-
Aug 04, 202190.2390.2390.2390.2389.72-
Aug 03, 202191.5091.5091.5091.5090.98-
Aug 02, 202191.1091.1091.1091.1090.58-
Jul 30, 202191.4291.4291.4291.4290.90-
Jul 29, 202191.3891.3891.3891.3890.86-
Jul 28, 202190.9190.9190.9190.9190.40-
Jul 27, 202191.5691.5691.5691.5691.04-
Jul 26, 202191.4691.4691.4691.4690.94-
Jul 23, 202191.2591.2591.2591.2590.73-
Jul 22, 202190.2990.2990.2990.2989.78-
Jul 21, 202190.5890.5890.5890.5890.07-
Jul 20, 202190.7490.7490.7490.7490.23-
Jul 19, 202190.5490.5490.5490.5490.03-
Jul 16, 202190.8790.8790.8790.8790.36-
Jul 15, 202190.8290.8290.8290.8290.31-
Jul 14, 202190.4590.4590.4590.4589.94-
Jul 13, 202189.7989.7989.7989.7989.28-
Jul 12, 202189.9989.9989.9989.9989.48-
Jul 09, 202190.1990.1990.1990.1989.68-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement