Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Vanguard Consumer Staples Index Admiral VCSAX

Full chart Compare
Set alert

Price alert · VCSAX

All alert types
124.15 USD +1.64 (+1.34%)

Regular-session close

Day range unavailable

102.64 52-week range 124.15
YTD
+19.25%
1 year
+19.50%

VCSAX price history

VCSAX daily prices, last three months
DateOpenHighLowCloseChangeChange %
Nov 12, 2026122.51122.51122.51122.51-0.39-0.32%
Nov 11, 2026122.90122.90122.90122.90+0.46+0.38%
Nov 10, 2026122.44122.44122.44122.44+0.20+0.16%
Nov 9, 2026122.24122.24122.24122.24+1.20+0.99%
Nov 6, 2026121.04121.04121.04121.04-1.44-1.18%
Nov 5, 2026122.48122.48122.48122.48-0.75-0.61%
Nov 4, 2026123.23123.23123.23123.23+3.85+3.22%
Nov 3, 2026119.38119.38119.38119.38-2.27-1.87%
Nov 2, 2026121.65121.65121.65121.65+2.22+1.86%
Oct 30, 2026119.43119.43119.43119.43+1.67+1.42%
Oct 29, 2026117.76117.76117.76117.76+1.54+1.33%
Oct 28, 2026116.22116.22116.22116.22-0.50-0.43%
Oct 27, 2026116.72116.72116.72116.72-1.06-0.90%
Oct 26, 2026117.78117.78117.78117.78-0.21-0.18%
Oct 23, 2026117.99117.99117.99117.99-2.11-1.76%
Oct 22, 2026120.10120.10120.10120.10+3.69+3.17%
Oct 21, 2026116.41116.41116.41116.41-0.77-0.66%
Oct 20, 2026117.18117.18117.18117.18+0.58+0.50%
Oct 19, 2026116.60116.60116.60116.60-0.55-0.47%
Oct 16, 2026117.15117.15117.15117.15+1.24+1.07%
Oct 15, 2026115.91115.91115.91115.91+0.80+0.69%
Oct 14, 2026115.11115.11115.11115.11+2.39+2.12%
Oct 13, 2026112.72112.72112.72112.72-0.17-0.15%
Oct 12, 2026112.89112.89112.89112.89+1.31+1.17%
Oct 9, 2026111.58111.58111.58111.58+0.11+0.10%
Oct 8, 2026111.47111.47111.47111.47+2.14+1.96%
Oct 7, 2026109.33109.33109.33109.33-0.05-0.05%
Oct 6, 2026109.38109.38109.38109.38+0.99+0.91%
Oct 5, 2026108.39108.39108.39108.39+0.64+0.59%
Oct 2, 2026107.75107.75107.75107.75+0.40+0.37%
Oct 1, 2026107.35107.35107.35107.35-0.20-0.19%
Sep 30, 2026107.55107.55107.55107.55-1.71-1.57%
Sep 29, 2026109.26109.26109.26109.26-0.62-0.56%
Sep 28, 2026109.88109.88109.88109.88+0.37+0.34%
Sep 25, 2026109.51109.51109.51109.51+0.48+0.44%
Sep 24, 2026109.03109.03109.03109.03-1.00-0.91%
Sep 23, 2026110.03110.03110.03110.03-1.01-0.91%
Sep 22, 2026111.04111.04111.04111.04+1.13+1.03%
Sep 21, 2026109.91109.91109.91109.91-0.40-0.36%
Sep 18, 2026110.31110.31110.31110.31-0.67-0.60%
Sep 17, 2026110.98110.98110.98110.980.000.00%
Sep 16, 2026110.98110.98110.98110.98-0.42-0.38%
Sep 15, 2026111.40111.40111.40111.40-0.92-0.82%
Sep 14, 2026112.32112.32112.32112.32+1.30+1.17%
Sep 11, 2026111.02111.02111.02111.02+0.56+0.51%
Sep 10, 2026110.46110.46110.46110.460.000.00%
Sep 9, 2026110.46110.46110.46110.46-1.27-1.14%
Sep 8, 2026111.73111.73111.73111.73-0.88-0.78%
Sep 4, 2026112.61112.61112.61112.61-0.84-0.74%
Sep 3, 2026113.45113.45113.45113.45-0.19-0.17%
Sep 2, 2026113.64113.64113.64113.64+0.24+0.21%
Sep 1, 2026113.40113.40113.40113.40+0.24+0.21%
Aug 31, 2026113.16113.16113.16113.16-0.46-0.40%
Aug 28, 2026113.62113.62113.62113.62+0.59+0.52%
Aug 27, 2026113.03113.03113.03113.03-1.69-1.47%
Aug 26, 2026114.72114.72114.72114.72-0.45-0.39%
Aug 25, 2026115.17115.17115.17115.17-1.05-0.90%
Aug 24, 2026116.22116.22116.22116.22+1.92+1.68%
Aug 21, 2026114.30114.30114.30114.30+0.84+0.74%
Aug 20, 2026113.46113.46113.46113.46-2.04-1.77%
Aug 19, 2026115.50115.50115.50115.50+1.10+0.96%
Aug 18, 2026114.40114.40114.40114.40+0.92+0.81%
Aug 17, 2026113.48113.48113.48113.48-1.52-1.32%
Aug 14, 2026115.00115.00115.00115.00+0.08+0.07%
Aug 13, 2026114.92114.92114.92114.92+1.01+0.89%

65 days, newest first. Daily bars as drawn on the VCSAX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.