Nasdaq - Delayed Quote
USD
Vanguard Consumer Staples Index Admiral (VCSAX)
116.22
-0.50
(-0.43%)
At close: 8:10:26 AM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
116.22
116.22
116.22
116.22
116.22
-
Oct 27, 2026
116.72
116.72
116.72
116.72
116.72
-
Oct 26, 2026
117.78
117.78
117.78
117.78
117.78
-
Oct 23, 2026
117.99
117.99
117.99
117.99
117.99
-
Oct 22, 2026
120.10
120.10
120.10
120.10
120.10
-
Oct 21, 2026
116.41
116.41
116.41
116.41
116.41
-
Oct 20, 2026
117.18
117.18
117.18
117.18
117.18
-
Oct 19, 2026
116.60
116.60
116.60
116.60
116.60
-
Oct 16, 2026
117.15
117.15
117.15
117.15
117.15
-
Oct 15, 2026
115.91
115.91
115.91
115.91
115.91
-
Oct 14, 2026
115.11
115.11
115.11
115.11
115.11
-
Oct 13, 2026
112.72
112.72
112.72
112.72
112.72
-
Oct 12, 2026
112.89
112.89
112.89
112.89
112.89
-
Oct 9, 2026
111.58
111.58
111.58
111.58
111.58
-
Oct 8, 2026
111.47
111.47
111.47
111.47
111.47
-
Oct 7, 2026
109.33
109.33
109.33
109.33
109.33
-
Oct 6, 2026
109.38
109.38
109.38
109.38
109.38
-
Oct 5, 2026
108.39
108.39
108.39
108.39
108.39
-
Oct 2, 2026
107.75
107.75
107.75
107.75
107.75
-
Oct 1, 2026
107.35
107.35
107.35
107.35
107.35
-
Sep 30, 2026
107.55
107.55
107.55
107.55
107.55
-
Sep 29, 2026
109.26
109.26
109.26
109.26
109.26
-
Sep 28, 2026
109.88
109.88
109.88
109.88
109.88
-
Sep 25, 2026
109.51
109.51
109.51
109.51
109.51
-
Sep 24, 2026
109.03
109.03
109.03
109.03
109.03
-
Sep 23, 2026
0.597
Distribution
Fund distributions shown include income and capital gains
Sep 23, 2026
110.03
110.03
110.03
110.03
110.03
-
Sep 22, 2026
111.04
111.04
111.04
111.04
110.44
-
Sep 21, 2026
109.91
109.91
109.91
109.91
109.32
-
Sep 18, 2026
110.31
110.31
110.31
110.31
109.72
-
Sep 17, 2026
110.98
110.98
110.98
110.98
110.38
-
Sep 16, 2026
110.98
110.98
110.98
110.98
110.38
-
Sep 15, 2026
111.40
111.40
111.40
111.40
110.80
-
Sep 14, 2026
112.32
112.32
112.32
112.32
111.72
-
Sep 11, 2026
111.02
111.02
111.02
111.02
110.42
-
Sep 10, 2026
110.46
110.46
110.46
110.46
109.87
-
Sep 9, 2026
110.46
110.46
110.46
110.46
109.87
-
Sep 8, 2026
111.73
111.73
111.73
111.73
111.13
-
Sep 4, 2026
112.61
112.61
112.61
112.61
112.00
-
Sep 3, 2026
113.45
113.45
113.45
113.45
112.84
-
Sep 2, 2026
113.64
113.64
113.64
113.64
113.03
-
Sep 1, 2026
113.40
113.40
113.40
113.40
112.79
-
Aug 31, 2026
113.16
113.16
113.16
113.16
112.55
-
Aug 28, 2026
113.62
113.62
113.62
113.62
113.01
-
Aug 27, 2026
113.03
113.03
113.03
113.03
112.42
-
Aug 26, 2026
114.72
114.72
114.72
114.72
114.10
-
Aug 25, 2026
115.17
115.17
115.17
115.17
114.55
-
Aug 24, 2026
116.22
116.22
116.22
116.22
115.60
-
Aug 21, 2026
114.30
114.30
114.30
114.30
113.69
-
Aug 20, 2026
113.46
113.46
113.46
113.46
112.85
-
Aug 19, 2026
115.50
115.50
115.50
115.50
114.88
-
Aug 18, 2026
114.40
114.40
114.40
114.40
113.78
-
Aug 17, 2026
113.48
113.48
113.48
113.48
112.87
-
Aug 14, 2026
115.00
115.00
115.00
115.00
114.38
-
Aug 13, 2026
114.92
114.92
114.92
114.92
114.30
-
Aug 12, 2026
113.91
113.91
113.91
113.91
113.30
-
Aug 11, 2026
113.41
113.41
113.41
113.41
112.80
-
Aug 10, 2026
113.61
113.61
113.61
113.61
113.00
-
Aug 7, 2026
114.01
114.01
114.01
114.01
113.40
-
Aug 6, 2026
113.84
113.84
113.84
113.84
113.23
-
Aug 5, 2026
114.01
114.01
114.01
114.01
113.40
-
Aug 4, 2026
114.03
114.03
114.03
114.03
113.42
-
Aug 3, 2026
113.39
113.39
113.39
113.39
112.78
-
Jul 31, 2026
113.57
113.57
113.57
113.57
112.96
-
Jul 30, 2026
114.04
114.04
114.04
114.04
113.43
-
Jul 29, 2026
116.36
116.36
116.36
116.36
115.73
-
Jul 28, 2026
116.04
116.04
116.04
116.04
115.42
-
Jul 27, 2026
113.86
113.86
113.86
113.86
113.25
-
Jul 24, 2026
112.09
112.09
112.09
112.09
111.49
-
Jul 23, 2026
110.93
110.93
110.93
110.93
110.33
-
Jul 22, 2026
112.47
112.47
112.47
112.47
111.87
-
Jul 21, 2026
112.21
112.21
112.21
112.21
111.61
-
Jul 20, 2026
113.08
113.08
113.08
113.08
112.47
-
Jul 17, 2026
113.60
113.60
113.60
113.60
112.99
-
Jul 16, 2026
114.56
114.56
114.56
114.56
113.94
-
Jul 15, 2026
111.57
111.57
111.57
111.57
110.97
-
Jul 14, 2026
111.61
111.61
111.61
111.61
111.01
-
Jul 13, 2026
113.06
113.06
113.06
113.06
112.45
-
Jul 10, 2026
112.45
112.45
112.45
112.45
111.85
-
Jul 9, 2026
111.28
111.28
111.28
111.28
110.68
-
Jul 8, 2026
112.82
112.82
112.82
112.82
112.21
-
Jul 7, 2026
113.49
113.49
113.49
113.49
112.88
-
Jul 6, 2026
112.55
112.55
112.55
112.55
111.94
-
Jul 2, 2026
113.71
113.71
113.71
113.71
113.10
-
Jul 1, 2026
111.34
111.34
111.34
111.34
110.74
-
Jun 30, 2026
111.29
111.29
111.29
111.29
110.69
-
Jun 29, 2026
112.81
112.81
112.81
112.81
112.20
-
Jun 26, 2026
113.29
113.29
113.29
113.29
112.68
-
Jun 25, 2026
112.05
112.05
112.05
112.05
111.45
-
Jun 24, 2026
0.604
Distribution
Fund distributions shown include income and capital gains
Jun 24, 2026
113.05
113.05
113.05
113.05
112.44
-
Jun 23, 2026
112.74
112.74
112.74
112.74
111.53
-
Jun 22, 2026
110.74
110.74
110.74
110.74
109.55
-
Jun 18, 2026
111.51
111.51
111.51
111.51
110.32
-
Jun 17, 2026
111.90
111.90
111.90
111.90
110.70
-
Jun 16, 2026
114.32
114.32
114.32
114.32
113.10
-
Jun 15, 2026
114.10
114.10
114.10
114.10
112.88
-
Jun 12, 2026
114.55
114.55
114.55
114.55
113.32
-
Jun 11, 2026
113.79
113.79
113.79
113.79
112.57
-
Jun 10, 2026
114.05
114.05
114.05
114.05
112.83
-
Jun 9, 2026
112.19
112.19
112.19
112.19
110.99
-
Jun 8, 2026
111.05
111.05
111.05
111.05
109.86
-
Jun 5, 2026
111.27
111.27
111.27
111.27
110.08
-
Jun 4, 2026
109.44
109.44
109.44
109.44
108.27
-
Jun 3, 2026
109.53
109.53
109.53
109.53
108.36
-
Jun 2, 2026
108.91
108.91
108.91
108.91
107.74
-
Jun 1, 2026
109.15
109.15
109.15
109.15
107.98
-
May 29, 2026
110.35
110.35
110.35
110.35
109.17
-
May 28, 2026
112.50
112.50
112.50
112.50
111.30
-
May 27, 2026
112.82
112.82
112.82
112.82
111.61
-
May 26, 2026
111.62
111.62
111.62
111.62
110.43
-
May 22, 2026
113.24
113.24
113.24
113.24
112.03
-
May 21, 2026
113.29
113.29
113.29
113.29
112.08
-
May 20, 2026
114.86
114.86
114.86
114.86
113.63
-
May 19, 2026
115.70
115.70
115.70
115.70
114.46
-
May 18, 2026
115.48
115.48
115.48
115.48
114.24
-
May 15, 2026
114.00
114.00
114.00
114.00
112.78
-
May 14, 2026
114.35
114.35
114.35
114.35
113.13
-
May 13, 2026
113.99
113.99
113.99
113.99
112.77
-
May 12, 2026
113.70
113.70
113.70
113.70
112.48
-
May 11, 2026
112.23
112.23
112.23
112.23
111.03
-
May 8, 2026
113.52
113.52
113.52
113.52
112.30
-
May 7, 2026
113.40
113.40
113.40
113.40
112.19
-
May 6, 2026
113.79
113.79
113.79
113.79
112.57
-
May 5, 2026
113.81
113.81
113.81
113.81
112.59
-
May 4, 2026
113.27
113.27
113.27
113.27
112.06
-
May 1, 2026
114.24
114.24
114.24
114.24
113.02
-
Apr 30, 2026
114.49
114.49
114.49
114.49
113.26
-
Apr 29, 2026
112.43
112.43
112.43
112.43
111.23
-
Apr 28, 2026
112.61
112.61
112.61
112.61
111.40
-
Apr 27, 2026
111.78
111.78
111.78
111.78
110.58
-
Apr 24, 2026
112.98
112.98
112.98
112.98
111.77
-
Apr 23, 2026
113.18
113.18
113.18
113.18
111.97
-
Apr 22, 2026
111.57
111.57
111.57
111.57
110.38
-
Apr 21, 2026
111.21
111.21
111.21
111.21
110.02
-
Apr 20, 2026
111.75
111.75
111.75
111.75
110.55
-
Apr 17, 2026
111.89
111.89
111.89
111.89
110.69
-
Apr 16, 2026
110.34
110.34
110.34
110.34
109.16
-
Apr 15, 2026
109.97
109.97
109.97
109.97
108.79
-
Apr 14, 2026
110.44
110.44
110.44
110.44
109.26
-
Apr 13, 2026
110.57
110.57
110.57
110.57
109.39
-
Apr 10, 2026
111.67
111.67
111.67
111.67
110.47
-
Apr 9, 2026
113.24
113.24
113.24
113.24
112.03
-
Apr 8, 2026
112.26
112.26
112.26
112.26
111.06
-
Apr 7, 2026
110.07
110.07
110.07
110.07
108.89
-
Apr 6, 2026
111.86
111.86
111.86
111.86
110.66
-
Apr 2, 2026
110.96
110.96
110.96
110.96
109.77
-
Apr 1, 2026
110.28
110.28
110.28
110.28
109.10
-
Mar 31, 2026
110.72
110.72
110.72
110.72
109.53
-
Mar 30, 2026
110.51
110.51
110.51
110.51
109.33
-
Mar 27, 2026
110.05
110.05
110.05
110.05
108.87
-
Mar 26, 2026
109.38
109.38
109.38
109.38
108.21
-
Mar 25, 2026
109.80
109.80
109.80
109.80
108.62
-
Mar 24, 2026
0.6
Distribution
Fund distributions shown include income and capital gains
Mar 24, 2026
109.13
109.13
109.13
109.13
107.96
-
Mar 23, 2026
109.73
109.73
109.73
109.73
107.96
-
Mar 20, 2026
109.24
109.24
109.24
109.24
107.48
-
Mar 19, 2026
110.30
110.30
110.30
110.30
108.52
-
Mar 18, 2026
111.07
111.07
111.07
111.07
109.28
-
Mar 17, 2026
113.77
113.77
113.77
113.77
111.94
-
Mar 16, 2026
114.20
114.20
114.20
114.20
112.36
-
Mar 13, 2026
114.11
114.11
114.11
114.11
112.27
-
Mar 12, 2026
113.46
113.46
113.46
113.46
111.63
-
Mar 11, 2026
113.65
113.65
113.65
113.65
111.82
-
Mar 10, 2026
114.93
114.93
114.93
114.93
113.08
-
Mar 9, 2026
115.10
115.10
115.10
115.10
113.25
-
Mar 6, 2026
114.79
114.79
114.79
114.79
112.94
-
Mar 5, 2026
114.45
114.45
114.45
114.45
112.61
-
Mar 4, 2026
116.95
116.95
116.95
116.95
115.07
-
Mar 3, 2026
117.62
117.62
117.62
117.62
115.72
-
Mar 2, 2026
118.77
118.77
118.77
118.77
116.86
-
Feb 27, 2026
120.42
120.42
120.42
120.42
118.48
-
Feb 26, 2026
118.80
118.80
118.80
118.80
116.89
-
Feb 25, 2026
118.94
118.94
118.94
118.94
117.02
-
Feb 24, 2026
119.83
119.83
119.83
119.83
117.90
-
Feb 23, 2026
118.85
118.85
118.85
118.85
116.93
-
Feb 20, 2026
117.46
117.46
117.46
117.46
115.57
-
Feb 19, 2026
117.20
117.20
117.20
117.20
115.31
-
Feb 18, 2026
117.53
117.53
117.53
117.53
115.64
-
Feb 17, 2026
117.99
117.99
117.99
117.99
116.09
-
Feb 13, 2026
119.67
119.67
119.67
119.67
117.74
-
Feb 12, 2026
119.28
119.28
119.28
119.28
117.36
-
Feb 11, 2026
117.79
117.79
117.79
117.79
115.89
-
Feb 10, 2026
116.29
116.29
116.29
116.29
114.42
-
Feb 9, 2026
117.02
117.02
117.02
117.02
115.13
-
Feb 6, 2026
118.05
118.05
118.05
118.05
116.15
-
Feb 5, 2026
116.48
116.48
116.48
116.48
114.60
-
Feb 4, 2026
116.39
116.39
116.39
116.39
114.51
-
Feb 3, 2026
115.22
115.22
115.22
115.22
113.36
-
Feb 2, 2026
113.43
113.43
113.43
113.43
111.60
-
Jan 30, 2026
111.83
111.83
111.83
111.83
110.03
-
Jan 29, 2026
110.43
110.43
110.43
110.43
108.65
-
Jan 28, 2026
110.41
110.41
110.41
110.41
108.63
-
Jan 27, 2026
111.42
111.42
111.42
111.42
109.62
-
Jan 26, 2026
111.06
111.06
111.06
111.06
109.27
-
Jan 23, 2026
111.21
111.21
111.21
111.21
109.42
-
Jan 22, 2026
110.53
110.53
110.53
110.53
108.75
-
Jan 21, 2026
110.71
110.71
110.71
110.71
108.93
-
Jan 20, 2026
110.36
110.36
110.36
110.36
108.58
-
Jan 16, 2026
110.10
110.10
110.10
110.10
108.33
-
Jan 15, 2026
110.26
110.26
110.26
110.26
108.48
-
Jan 14, 2026
110.11
110.11
110.11
110.11
108.34
-
Jan 13, 2026
108.83
108.83
108.83
108.83
107.08
-
Jan 12, 2026
107.71
107.71
107.71
107.71
105.97
-
Jan 9, 2026
106.34
106.34
106.34
106.34
104.63
-
Jan 8, 2026
105.26
105.26
105.26
105.26
103.56
-
Jan 7, 2026
102.95
102.95
102.95
102.95
101.29
-
Jan 6, 2026
103.97
103.97
103.97
103.97
102.29
-
Jan 5, 2026
103.69
103.69
103.69
103.69
102.02
-
Jan 2, 2026
104.04
104.04
104.04
104.04
102.36
-
Dec 31, 2025
104.11
104.11
104.11
104.11
102.43
-
Dec 30, 2025
104.66
104.66
104.66
104.66
102.97
-
Dec 29, 2025
104.95
104.95
104.95
104.95
103.26
-
Dec 26, 2025
104.95
104.95
104.95
104.95
103.26
-
Dec 24, 2025
104.88
104.88
104.88
104.88
103.19
-
Dec 23, 2025
104.05
104.05
104.05
104.05
102.37
-
Dec 22, 2025
104.59
104.59
104.59
104.59
102.90
-
Dec 19, 2025
105.03
105.03
105.03
105.03
103.34
-
Dec 18, 2025
105.52
105.52
105.52
105.52
103.82
-
Dec 17, 2025
0.606
Distribution
Fund distributions shown include income and capital gains
Dec 17, 2025
106.23
106.23
106.23
106.23
104.52
-
Dec 16, 2025
106.38
106.38
106.38
106.38
104.07
-
Dec 15, 2025
106.85
106.85
106.85
106.85
104.53
-
Dec 12, 2025
106.63
106.63
106.63
106.63
104.31
-
Dec 11, 2025
105.80
105.80
105.80
105.80
103.50
-
Dec 10, 2025
104.93
104.93
104.93
104.93
102.65
-
Dec 9, 2025
104.87
104.87
104.87
104.87
102.59
-
Dec 8, 2025
104.51
104.51
104.51
104.51
102.24
-
Dec 5, 2025
105.47
105.47
105.47
105.47
103.18
-
Dec 4, 2025
105.60
105.60
105.60
105.60
103.31
-
Dec 3, 2025
106.21
106.21
106.21
106.21
103.90
-
Dec 2, 2025
105.93
105.93
105.93
105.93
103.63
-
Dec 1, 2025
106.39
106.39
106.39
106.39
104.08
-
Nov 28, 2025
106.50
106.50
106.50
106.50
104.19
-
Nov 26, 2025
105.97
105.97
105.97
105.97
103.67
-
Nov 25, 2025
104.88
104.88
104.88
104.88
102.60
-
Nov 24, 2025
103.29
103.29
103.29
103.29
101.05
-
Nov 21, 2025
104.52
104.52
104.52
104.52
102.25
-
Nov 20, 2025
103.54
103.54
103.54
103.54
101.29
-
Nov 19, 2025
102.64
102.64
102.64
102.64
100.41
-
Nov 18, 2025
103.24
103.24
103.24
103.24
101.00
-
Nov 17, 2025
103.10
103.10
103.10
103.10
100.86
-
Nov 14, 2025
103.82
103.82
103.82
103.82
101.57
-
Nov 13, 2025
103.89
103.89
103.89
103.89
101.63
-
Nov 12, 2025
103.93
103.93
103.93
103.93
101.67
-
Nov 11, 2025
104.01
104.01
104.01
104.01
101.75
-
Nov 10, 2025
102.83
102.83
102.83
102.83
100.60
-
Nov 7, 2025
103.13
103.13
103.13
103.13
100.89
-
Nov 6, 2025
101.90
101.90
101.90
101.90
99.69
-
Nov 5, 2025
102.57
102.57
102.57
102.57
100.34
-
Nov 4, 2025
102.72
102.72
102.72
102.72
100.49
-
Nov 3, 2025
102.30
102.30
102.30
102.30
100.08
-
Oct 31, 2025
102.63
102.63
102.63
102.63
100.40
-
Oct 30, 2025
103.07
103.07
103.07
103.07
100.83
-
Oct 29, 2025
103.32
103.32
103.32
103.32
101.08
-
