Vanguard Consumer Staples Index Admiral (VCSAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | - | - | - | - | - | - |
| 25 June 2024 | 101.88 | 101.88 | 101.88 | 101.88 | 101.88 | - |
| 24 June 2024 | 102.49 | 102.49 | 102.49 | 102.49 | 102.49 | - |
| 21 June 2024 | 101.49 | 101.49 | 101.49 | 101.49 | 101.49 | - |
| 20 June 2024 | 101.31 | 101.31 | 101.31 | 101.31 | 101.31 | - |
| 18 June 2024 | 101.58 | 101.58 | 101.58 | 101.58 | 101.58 | - |
| 17 June 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | - |
| 14 June 2024 | 100.39 | 100.39 | 100.39 | 100.39 | 100.39 | - |
| 13 June 2024 | 100.46 | 100.46 | 100.46 | 100.46 | 100.46 | - |
| 12 June 2024 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | - |
| 11 June 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | - |
| 10 June 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | - |
| 07 June 2024 | 101.66 | 101.66 | 101.66 | 101.66 | 101.66 | - |
| 06 June 2024 | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | - |
| 05 June 2024 | 101.89 | 101.89 | 101.89 | 101.89 | 101.89 | - |
| 04 June 2024 | 102.12 | 102.12 | 102.12 | 102.12 | 102.12 | - |
| 03 June 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - |
| 31 May 2024 | 101.54 | 101.54 | 101.54 | 101.54 | 101.54 | - |
| 30 May 2024 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | - |
| 29 May 2024 | 99.74 | 99.74 | 99.74 | 99.74 | 99.74 | - |
| 28 May 2024 | 100.61 | 100.61 | 100.61 | 100.61 | 100.61 | - |
| 24 May 2024 | 101.53 | 101.53 | 101.53 | 101.53 | 101.53 | - |
| 23 May 2024 | 101.25 | 101.25 | 101.25 | 101.25 | 101.25 | - |
| 22 May 2024 | 102.36 | 102.36 | 102.36 | 102.36 | 102.36 | - |
| 21 May 2024 | 102.71 | 102.71 | 102.71 | 102.71 | 102.71 | - |
| 20 May 2024 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | - |
| 17 May 2024 | 102.83 | 102.83 | 102.83 | 102.83 | 102.83 | - |
| 16 May 2024 | 103.14 | 103.14 | 103.14 | 103.14 | 103.14 | - |
| 15 May 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
| 14 May 2024 | 101.81 | 101.81 | 101.81 | 101.81 | 101.81 | - |
| 13 May 2024 | 101.92 | 101.92 | 101.92 | 101.92 | 101.92 | - |
| 10 May 2024 | 102.12 | 102.12 | 102.12 | 102.12 | 102.12 | - |
| 09 May 2024 | 101.52 | 101.52 | 101.52 | 101.52 | 101.52 | - |
| 08 May 2024 | 100.59 | 100.59 | 100.59 | 100.59 | 100.59 | - |
| 07 May 2024 | 100.89 | 100.89 | 100.89 | 100.89 | 100.89 | - |
| 06 May 2024 | 99.81 | 99.81 | 99.81 | 99.81 | 99.81 | - |
| 03 May 2024 | 99.67 | 99.67 | 99.67 | 99.67 | 99.67 | - |
| 02 May 2024 | 99.38 | 99.38 | 99.38 | 99.38 | 99.38 | - |
| 01 May 2024 | 98.47 | 98.47 | 98.47 | 98.47 | 98.47 | - |
| 30 Apr 2024 | 99.04 | 99.04 | 99.04 | 99.04 | 99.04 | - |
| 29 Apr 2024 | 99.59 | 99.59 | 99.59 | 99.59 | 99.59 | - |
| 26 Apr 2024 | 99.27 | 99.27 | 99.27 | 99.27 | 99.27 | - |
| 25 Apr 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - |
| 24 Apr 2024 | 99.71 | 99.71 | 99.71 | 99.71 | 99.71 | - |
| 23 Apr 2024 | 98.94 | 98.94 | 98.94 | 98.94 | 98.94 | - |
| 22 Apr 2024 | 98.62 | 98.62 | 98.62 | 98.62 | 98.62 | - |
| 19 Apr 2024 | 97.77 | 97.77 | 97.77 | 97.77 | 97.77 | - |
| 18 Apr 2024 | 96.84 | 96.84 | 96.84 | 96.84 | 96.84 | - |
| 17 Apr 2024 | 96.38 | 96.38 | 96.38 | 96.38 | 96.38 | - |
| 16 Apr 2024 | 96.08 | 96.08 | 96.08 | 96.08 | 96.08 | - |
| 15 Apr 2024 | 95.99 | 95.99 | 95.99 | 95.99 | 95.99 | - |
| 12 Apr 2024 | 96.43 | 96.43 | 96.43 | 96.43 | 96.43 | - |
| 11 Apr 2024 | 97.47 | 97.47 | 97.47 | 97.47 | 97.47 | - |
| 10 Apr 2024 | 97.76 | 97.76 | 97.76 | 97.76 | 97.76 | - |
| 09 Apr 2024 | 98.25 | 98.25 | 98.25 | 98.25 | 98.25 | - |
| 08 Apr 2024 | 97.76 | 97.76 | 97.76 | 97.76 | 97.76 | - |
| 05 Apr 2024 | 97.87 | 97.87 | 97.87 | 97.87 | 97.87 | - |
| 04 Apr 2024 | 97.64 | 97.64 | 97.64 | 97.64 | 97.64 | - |
| 03 Apr 2024 | 98.09 | 98.09 | 98.09 | 98.09 | 98.09 | - |
| 02 Apr 2024 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | - |
| 01 Apr 2024 | 99.88 | 99.88 | 99.88 | 99.88 | 99.88 | - |
| 28 Mar 2024 | 100.66 | 100.66 | 100.66 | 100.66 | 100.66 | - |
| 27 Mar 2024 | 100.48 | 100.48 | 100.48 | 100.48 | 100.48 | - |
| 26 Mar 2024 | 99.49 | 99.49 | 99.49 | 99.49 | 99.49 | - |
| 25 Mar 2024 | 99.45 | 99.45 | 99.45 | 99.45 | 99.45 | - |
| 22 Mar 2024 | 99.74 | 99.74 | 99.74 | 99.74 | 99.74 | - |
| 22 Mar 2024 | 0.425 Dividend | |||||
| 21 Mar 2024 | 100.65 | 100.65 | 100.65 | 100.65 | 100.22 | - |
| 20 Mar 2024 | 100.52 | 100.52 | 100.52 | 100.52 | 100.10 | - |
| 19 Mar 2024 | 100.13 | 100.13 | 100.13 | 100.13 | 99.71 | - |
| 18 Mar 2024 | 99.78 | 99.78 | 99.78 | 99.78 | 99.36 | - |
| 15 Mar 2024 | 99.15 | 99.15 | 99.15 | 99.15 | 98.73 | - |
| 14 Mar 2024 | 99.14 | 99.14 | 99.14 | 99.14 | 98.72 | - |
| 13 Mar 2024 | 99.91 | 99.91 | 99.91 | 99.91 | 99.49 | - |
| 12 Mar 2024 | 99.70 | 99.70 | 99.70 | 99.70 | 99.28 | - |
| 11 Mar 2024 | 99.08 | 99.08 | 99.08 | 99.08 | 98.66 | - |
| 08 Mar 2024 | 98.64 | 98.64 | 98.64 | 98.64 | 98.22 | - |
| 07 Mar 2024 | 99.34 | 99.34 | 99.34 | 99.34 | 98.92 | - |
| 06 Mar 2024 | 98.75 | 98.75 | 98.75 | 98.75 | 98.33 | - |
| 05 Mar 2024 | 98.07 | 98.07 | 98.07 | 98.07 | 97.66 | - |
| 04 Mar 2024 | 97.83 | 97.83 | 97.83 | 97.83 | 97.42 | - |
| 01 Mar 2024 | 97.78 | 97.78 | 97.78 | 97.78 | 97.37 | - |
| 29 Feb 2024 | 97.82 | 97.82 | 97.82 | 97.82 | 97.41 | - |
| 28 Feb 2024 | 97.78 | 97.78 | 97.78 | 97.78 | 97.37 | - |
| 27 Feb 2024 | 97.68 | 97.68 | 97.68 | 97.68 | 97.27 | - |
| 26 Feb 2024 | 97.61 | 97.61 | 97.61 | 97.61 | 97.20 | - |
| 23 Feb 2024 | 97.79 | 97.79 | 97.79 | 97.79 | 97.38 | - |
| 22 Feb 2024 | 97.41 | 97.41 | 97.41 | 97.41 | 97.00 | - |
| 21 Feb 2024 | 97.07 | 97.07 | 97.07 | 97.07 | 96.66 | - |
| 20 Feb 2024 | 96.83 | 96.83 | 96.83 | 96.83 | 96.42 | - |
| 16 Feb 2024 | 95.88 | 95.88 | 95.88 | 95.88 | 95.48 | - |
| 15 Feb 2024 | 95.78 | 95.78 | 95.78 | 95.78 | 95.38 | - |
| 14 Feb 2024 | 95.17 | 95.17 | 95.17 | 95.17 | 94.77 | - |
| 13 Feb 2024 | 95.20 | 95.20 | 95.20 | 95.20 | 94.80 | - |
| 12 Feb 2024 | 96.29 | 96.29 | 96.29 | 96.29 | 95.88 | - |
| 09 Feb 2024 | 95.56 | 95.56 | 95.56 | 95.56 | 95.16 | - |
| 08 Feb 2024 | 96.31 | 96.31 | 96.31 | 96.31 | 95.90 | - |
| 07 Feb 2024 | 96.22 | 96.22 | 96.22 | 96.22 | 95.81 | - |
| 06 Feb 2024 | 96.36 | 96.36 | 96.36 | 96.36 | 95.95 | - |
| 05 Feb 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 95.69 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.