Vanguard Consumer Staples... (VCSAX)
NASDAQ: VCSAX
· Real-Time Price · USD
109.17
0.01 (0.01%)
At close: Mar 31, 2025, 9:30 AM
VCSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 109.32 | 109.32 | 109.32 | 109.32 | n/a | 0.14% | 0 |
| Aug 15, 2025 | 109.17 | 109.17 | 109.17 | 109.17 | 109.17 | 0.01% | 0 |
| Aug 14, 2025 | 109.16 | 109.16 | 109.16 | 109.16 | 109.16 | -0.87% | 0 |
| Aug 13, 2025 | 110.12 | 110.12 | 110.12 | 110.12 | 110.12 | -0.15% | 0 |
| Aug 12, 2025 | 110.28 | 110.28 | 110.28 | 110.28 | 110.28 | 0.35% | 0 |
| Aug 11, 2025 | 109.89 | 109.89 | 109.89 | 109.89 | 109.89 | 0.09% | 0 |
| Aug 8, 2025 | 109.79 | 109.79 | 109.79 | 109.79 | 109.79 | 0.29% | 0 |
| Aug 7, 2025 | 109.47 | 109.47 | 109.47 | 109.47 | 109.47 | 0.63% | 0 |
| Aug 6, 2025 | 108.79 | 108.79 | 108.79 | 108.79 | 108.79 | 1.62% | 0 |
| Aug 5, 2025 | 107.06 | 107.06 | 107.06 | 107.06 | 107.06 | -0.40% | 0 |
| Aug 4, 2025 | 107.49 | 107.49 | 107.49 | 107.49 | 107.49 | 0.47% | 0 |
| Aug 1, 2025 | 106.99 | 106.99 | 106.99 | 106.99 | 106.99 | 0.43% | 0 |
| Jul 31, 2025 | 106.53 | 106.53 | 106.53 | 106.53 | 106.53 | -0.75% | 0 |
| Jul 30, 2025 | 107.34 | 107.34 | 107.34 | 107.34 | 107.34 | -0.78% | 0 |
| Jul 29, 2025 | 108.18 | 108.18 | 108.18 | 108.18 | 108.18 | 0.55% | 0 |
| Jul 28, 2025 | 107.59 | 107.59 | 107.59 | 107.59 | 107.59 | -0.84% | 0 |
| Jul 25, 2025 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 0.18% | 0 |
| Jul 24, 2025 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | -0.46% | 0 |
| Jul 23, 2025 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | 0.14% | 0 |
| Jul 22, 2025 | 108.65 | 108.65 | 108.65 | 108.65 | 108.65 | 0.82% | 0 |