Nasdaq - Delayed Quote
USD
Vanguard Consumer Discretionary Idx Adm (VCDAX)
199.38
-0.04
(-0.02%)
As of 8:10:26 AM EDT. Market Open.
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
199.38
199.38
199.38
199.38
199.38
-
Oct 27, 2026
199.42
199.42
199.42
199.42
199.42
-
Oct 26, 2026
197.35
197.35
197.35
197.35
197.35
-
Oct 23, 2026
195.72
195.72
195.72
195.72
195.72
-
Oct 22, 2026
198.82
198.82
198.82
198.82
198.82
-
Oct 21, 2026
199.43
199.43
199.43
199.43
199.43
-
Oct 20, 2026
199.61
199.61
199.61
199.61
199.61
-
Oct 19, 2026
197.73
197.73
197.73
197.73
197.73
-
Oct 16, 2026
194.60
194.60
194.60
194.60
194.60
-
Oct 15, 2026
196.64
196.64
196.64
196.64
196.64
-
Oct 14, 2026
193.10
193.10
193.10
193.10
193.10
-
Oct 13, 2026
194.91
194.91
194.91
194.91
194.91
-
Oct 12, 2026
194.70
194.70
194.70
194.70
194.70
-
Oct 9, 2026
195.68
195.68
195.68
195.68
195.68
-
Oct 8, 2026
193.74
193.74
193.74
193.74
193.74
-
Oct 7, 2026
193.40
193.40
193.40
193.40
193.40
-
Oct 6, 2026
194.10
194.10
194.10
194.10
194.10
-
Oct 5, 2026
192.00
192.00
192.00
192.00
192.00
-
Oct 2, 2026
191.17
191.17
191.17
191.17
191.17
-
Oct 1, 2026
189.07
189.07
189.07
189.07
189.07
-
Sep 30, 2026
188.84
188.84
188.84
188.84
188.84
-
Sep 29, 2026
189.25
189.25
189.25
189.25
189.25
-
Sep 28, 2026
189.18
189.18
189.18
189.18
189.18
-
Sep 25, 2026
191.92
191.92
191.92
191.92
191.92
-
Sep 24, 2026
191.54
191.54
191.54
191.54
191.54
-
Sep 23, 2026
0.422
Distribution
Fund distributions shown include income and capital gains
Sep 23, 2026
192.17
192.17
192.17
192.17
192.17
-
Sep 22, 2026
195.50
195.50
195.50
195.50
195.08
-
Sep 21, 2026
195.02
195.02
195.02
195.02
194.60
-
Sep 18, 2026
192.68
192.68
192.68
192.68
192.26
-
Sep 17, 2026
193.51
193.51
193.51
193.51
193.09
-
Sep 16, 2026
191.71
191.71
191.71
191.71
191.30
-
Sep 15, 2026
192.81
192.81
192.81
192.81
192.39
-
Sep 14, 2026
196.39
196.39
196.39
196.39
195.97
-
Sep 11, 2026
196.75
196.75
196.75
196.75
196.33
-
Sep 10, 2026
194.80
194.80
194.80
194.80
194.38
-
Sep 9, 2026
196.00
196.00
196.00
196.00
195.58
-
Sep 8, 2026
198.83
198.83
198.83
198.83
198.40
-
Sep 4, 2026
200.58
200.58
200.58
200.58
200.15
-
Sep 3, 2026
202.48
202.48
202.48
202.48
202.04
-
Sep 2, 2026
199.91
199.91
199.91
199.91
199.48
-
Sep 1, 2026
199.01
199.01
199.01
199.01
198.58
-
Aug 31, 2026
202.63
202.63
202.63
202.63
202.19
-
Aug 28, 2026
203.90
203.90
203.90
203.90
203.46
-
Aug 27, 2026
201.90
201.90
201.90
201.90
201.46
-
Aug 26, 2026
204.00
204.00
204.00
204.00
203.56
-
Aug 25, 2026
205.12
205.12
205.12
205.12
204.68
-
Aug 24, 2026
205.82
205.82
205.82
205.82
205.38
-
Aug 21, 2026
205.62
205.62
205.62
205.62
205.18
-
Aug 20, 2026
203.16
203.16
203.16
203.16
202.72
-
Aug 19, 2026
206.56
206.56
206.56
206.56
206.11
-
Aug 18, 2026
202.45
202.45
202.45
202.45
202.01
-
Aug 17, 2026
203.48
203.48
203.48
203.48
203.04
-
Aug 14, 2026
206.12
206.12
206.12
206.12
205.68
-
Aug 13, 2026
206.41
206.41
206.41
206.41
205.96
-
Aug 12, 2026
205.36
205.36
205.36
205.36
204.92
-
Aug 11, 2026
207.57
207.57
207.57
207.57
207.12
-
Aug 10, 2026
208.06
208.06
208.06
208.06
207.61
-
Aug 7, 2026
208.68
208.68
208.68
208.68
208.23
-
Aug 6, 2026
205.74
205.74
205.74
205.74
205.30
-
Aug 5, 2026
207.56
207.56
207.56
207.56
207.11
-
Aug 4, 2026
207.55
207.55
207.55
207.55
207.10
-
Aug 3, 2026
206.80
206.80
206.80
206.80
206.35
-
Jul 31, 2026
202.58
202.58
202.58
202.58
202.14
-
Jul 30, 2026
197.27
197.27
197.27
197.27
196.84
-
Jul 29, 2026
196.50
196.50
196.50
196.50
196.08
-
Jul 28, 2026
198.16
198.16
198.16
198.16
197.73
-
Jul 27, 2026
195.23
195.23
195.23
195.23
194.81
-
Jul 24, 2026
192.65
192.65
192.65
192.65
192.23
-
Jul 23, 2026
191.63
191.63
191.63
191.63
191.22
-
Jul 22, 2026
200.15
200.15
200.15
200.15
199.72
-
Jul 21, 2026
201.39
201.39
201.39
201.39
200.96
-
Jul 20, 2026
201.12
201.12
201.12
201.12
200.69
-
Jul 17, 2026
202.62
202.62
202.62
202.62
202.18
-
Jul 16, 2026
205.81
205.81
205.81
205.81
205.37
-
Jul 15, 2026
204.89
204.89
204.89
204.89
204.45
-
Jul 14, 2026
202.98
202.98
202.98
202.98
202.54
-
Jul 13, 2026
203.14
203.14
203.14
203.14
202.70
-
Jul 10, 2026
204.90
204.90
204.90
204.90
204.46
-
Jul 9, 2026
204.15
204.15
204.15
204.15
203.71
-
Jul 8, 2026
201.19
201.19
201.19
201.19
200.76
-
Jul 7, 2026
204.90
204.90
204.90
204.90
204.46
-
Jul 6, 2026
206.23
206.23
206.23
206.23
205.78
-
Jul 2, 2026
204.82
204.82
204.82
204.82
204.38
-
Jul 1, 2026
206.19
206.19
206.19
206.19
205.74
-
Jun 30, 2026
205.18
205.18
205.18
205.18
204.74
-
Jun 29, 2026
204.85
204.85
204.85
204.85
204.41
-
Jun 26, 2026
201.61
201.61
201.61
201.61
201.17
-
Jun 25, 2026
198.64
198.64
198.64
198.64
198.21
-
Jun 24, 2026
0.366
Distribution
Fund distributions shown include income and capital gains
Jun 24, 2026
200.92
200.92
200.92
200.92
200.49
-
Jun 23, 2026
198.54
198.54
198.54
198.54
197.75
-
Jun 22, 2026
200.50
200.50
200.50
200.50
199.70
-
Jun 18, 2026
204.09
204.09
204.09
204.09
203.27
-
Jun 17, 2026
200.52
200.52
200.52
200.52
199.72
-
Jun 16, 2026
205.47
205.47
205.47
205.47
204.65
-
Jun 15, 2026
205.77
205.77
205.77
205.77
204.95
-
Jun 12, 2026
203.34
203.34
203.34
203.34
202.53
-
Jun 11, 2026
202.87
202.87
202.87
202.87
202.06
-
Jun 10, 2026
197.44
197.44
197.44
197.44
196.65
-
Jun 9, 2026
201.05
201.05
201.05
201.05
200.25
-
Jun 8, 2026
199.74
199.74
199.74
199.74
198.94
-
Jun 5, 2026
198.45
198.45
198.45
198.45
197.66
-
Jun 4, 2026
202.53
202.53
202.53
202.53
201.72
-
Jun 3, 2026
201.92
201.92
201.92
201.92
201.11
-
Jun 2, 2026
203.42
203.42
203.42
203.42
202.61
-
Jun 1, 2026
204.24
204.24
204.24
204.24
203.42
-
May 29, 2026
207.87
207.87
207.87
207.87
207.04
-
May 28, 2026
209.87
209.87
209.87
209.87
209.03
-
May 27, 2026
208.82
208.82
208.82
208.82
207.99
-
May 26, 2026
205.21
205.21
205.21
205.21
204.39
-
May 22, 2026
204.32
204.32
204.32
204.32
203.50
-
May 21, 2026
203.34
203.34
203.34
203.34
202.53
-
May 20, 2026
201.68
201.68
201.68
201.68
200.87
-
May 19, 2026
196.54
196.54
196.54
196.54
195.75
-
May 18, 2026
198.92
198.92
198.92
198.92
198.12
-
May 15, 2026
199.14
199.14
199.14
199.14
198.34
-
May 14, 2026
203.02
203.02
203.02
203.02
202.21
-
May 13, 2026
202.86
202.86
202.86
202.86
202.05
-
May 12, 2026
202.22
202.22
202.22
202.22
201.41
-
May 11, 2026
204.27
204.27
204.27
204.27
203.45
-
May 8, 2026
206.33
206.33
206.33
206.33
205.51
-
May 7, 2026
205.68
205.68
205.68
205.68
204.86
-
May 6, 2026
206.21
206.21
206.21
206.21
205.39
-
May 5, 2026
202.96
202.96
202.96
202.96
202.15
-
May 4, 2026
201.99
201.99
201.99
201.99
201.18
-
May 1, 2026
204.13
204.13
204.13
204.13
203.31
-
Apr 30, 2026
203.69
203.69
203.69
203.69
202.88
-
Apr 29, 2026
200.99
200.99
200.99
200.99
200.19
-
Apr 28, 2026
201.41
201.41
201.41
201.41
200.60
-
Apr 27, 2026
202.93
202.93
202.93
202.93
202.12
-
Apr 24, 2026
204.29
204.29
204.29
204.29
203.47
-
Apr 23, 2026
202.38
202.38
202.38
202.38
201.57
-
Apr 22, 2026
204.47
204.47
204.47
204.47
203.65
-
Apr 21, 2026
204.24
204.24
204.24
204.24
203.42
-
Apr 20, 2026
205.67
205.67
205.67
205.67
204.85
-
Apr 17, 2026
206.26
206.26
206.26
206.26
205.44
-
Apr 16, 2026
201.55
201.55
201.55
201.55
200.74
-
Apr 15, 2026
202.01
202.01
202.01
202.01
201.20
-
Apr 14, 2026
199.53
199.53
199.53
199.53
198.73
-
Apr 13, 2026
195.39
195.39
195.39
195.39
194.61
-
Apr 10, 2026
193.75
193.75
193.75
193.75
192.98
-
Apr 9, 2026
193.45
193.45
193.45
193.45
192.68
-
Apr 8, 2026
189.89
189.89
189.89
189.89
189.13
-
Apr 7, 2026
184.64
184.64
184.64
184.64
183.90
-
Apr 6, 2026
186.52
186.52
186.52
186.52
185.77
-
Apr 2, 2026
184.99
184.99
184.99
184.99
184.25
-
Apr 1, 2026
187.42
187.42
187.42
187.42
186.67
-
Mar 31, 2026
185.91
185.91
185.91
185.91
185.17
-
Mar 30, 2026
180.04
180.04
180.04
180.04
179.32
-
Mar 27, 2026
180.21
180.21
180.21
180.21
179.49
-
Mar 26, 2026
185.48
185.48
185.48
185.48
184.74
-
Mar 25, 2026
188.71
188.71
188.71
188.71
187.96
-
Mar 24, 2026
0.372
Distribution
Fund distributions shown include income and capital gains
Mar 24, 2026
186.82
186.82
186.82
186.82
186.07
-
Mar 23, 2026
187.96
187.96
187.96
187.96
186.84
-
Mar 20, 2026
183.39
183.39
183.39
183.39
182.30
-
Mar 19, 2026
187.00
187.00
187.00
187.00
185.88
-
Mar 18, 2026
188.17
188.17
188.17
188.17
187.05
-
Mar 17, 2026
192.44
192.44
192.44
192.44
191.29
-
Mar 16, 2026
190.70
190.70
190.70
190.70
189.56
-
Mar 13, 2026
188.45
188.45
188.45
188.45
187.33
-
Mar 12, 2026
189.45
189.45
189.45
189.45
188.32
-
Mar 11, 2026
193.83
193.83
193.83
193.83
192.67
-
Mar 10, 2026
194.25
194.25
194.25
194.25
193.09
-
Mar 9, 2026
194.66
194.66
194.66
194.66
193.50
-
Mar 6, 2026
194.52
194.52
194.52
194.52
193.36
-
Mar 5, 2026
198.36
198.36
198.36
198.36
197.18
-
Mar 4, 2026
198.36
198.36
198.36
198.36
197.18
-
Mar 3, 2026
194.99
194.99
194.99
194.99
193.83
-
Mar 2, 2026
196.67
196.67
196.67
196.67
195.50
-
Feb 27, 2026
198.88
198.88
198.88
198.88
197.69
-
Feb 26, 2026
199.72
199.72
199.72
199.72
198.53
-
Feb 25, 2026
199.45
199.45
199.45
199.45
198.26
-
Feb 24, 2026
199.22
199.22
199.22
199.22
198.03
-
Feb 23, 2026
196.42
196.42
196.42
196.42
195.25
-
Feb 20, 2026
201.08
201.08
201.08
201.08
199.88
-
Feb 19, 2026
199.09
199.09
199.09
199.09
197.90
-
Feb 18, 2026
200.43
200.43
200.43
200.43
199.23
-
Feb 17, 2026
198.57
198.57
198.57
198.57
197.38
-
Feb 13, 2026
198.76
198.76
198.76
198.76
197.57
-
Feb 12, 2026
198.46
198.46
198.46
198.46
197.28
-
Feb 11, 2026
201.68
201.68
201.68
201.68
200.48
-
Feb 10, 2026
202.66
202.66
202.66
202.66
201.45
-
Feb 9, 2026
201.75
201.75
201.75
201.75
200.55
-
Feb 6, 2026
202.26
202.26
202.26
202.26
201.05
-
Feb 5, 2026
201.27
201.27
201.27
201.27
200.07
-
Feb 4, 2026
205.84
205.84
205.84
205.84
204.61
-
Feb 3, 2026
206.58
206.58
206.58
206.58
205.35
-
Feb 2, 2026
208.04
208.04
208.04
208.04
206.80
-
Jan 30, 2026
206.56
206.56
206.56
206.56
205.33
-
Jan 29, 2026
207.05
207.05
207.05
207.05
205.81
-
Jan 28, 2026
208.14
208.14
208.14
208.14
206.90
-
Jan 27, 2026
209.65
209.65
209.65
209.65
208.40
-
Jan 26, 2026
209.21
209.21
209.21
209.21
207.96
-
Jan 23, 2026
210.63
210.63
210.63
210.63
209.37
-
Jan 22, 2026
210.49
210.49
210.49
210.49
209.23
-
Jan 21, 2026
208.63
208.63
208.63
208.63
207.38
-
Jan 20, 2026
204.72
204.72
204.72
204.72
203.50
-
Jan 16, 2026
210.17
210.17
210.17
210.17
208.92
-
Jan 15, 2026
211.18
211.18
211.18
211.18
209.92
-
Jan 14, 2026
210.02
210.02
210.02
210.02
208.77
-
Jan 13, 2026
213.05
213.05
213.05
213.05
211.78
-
Jan 12, 2026
213.58
213.58
213.58
213.58
212.31
-
Jan 9, 2026
213.67
213.67
213.67
213.67
212.39
-
Jan 8, 2026
211.27
211.27
211.27
211.27
210.01
-
Jan 7, 2026
207.49
207.49
207.49
207.49
206.25
-
Jan 6, 2026
208.26
208.26
208.26
208.26
207.02
-
Jan 5, 2026
206.35
206.35
206.35
206.35
205.12
-
Jan 2, 2026
202.69
202.69
202.69
202.69
201.48
-
Dec 31, 2025
203.82
203.82
203.82
203.82
202.60
-
Dec 30, 2025
205.49
205.49
205.49
205.49
204.26
-
Dec 29, 2025
206.35
206.35
206.35
206.35
205.12
-
Dec 26, 2025
208.37
208.37
208.37
208.37
207.13
-
Dec 24, 2025
209.12
209.12
209.12
209.12
207.87
-
Dec 23, 2025
208.37
208.37
208.37
208.37
207.13
-
Dec 22, 2025
208.83
208.83
208.83
208.83
207.58
-
Dec 19, 2025
207.84
207.84
207.84
207.84
206.60
-
Dec 18, 2025
208.39
208.39
208.39
208.39
207.15
-
Dec 17, 2025
0.389
Distribution
Fund distributions shown include income and capital gains
Dec 17, 2025
205.35
205.35
205.35
205.35
204.12
-
Dec 16, 2025
207.97
207.97
207.97
207.97
206.34
-
Dec 15, 2025
207.62
207.62
207.62
207.62
205.99
-
Dec 12, 2025
206.51
206.51
206.51
206.51
204.89
-
Dec 11, 2025
206.16
206.16
206.16
206.16
204.55
-
Dec 10, 2025
205.31
205.31
205.31
205.31
203.70
-
Dec 9, 2025
202.24
202.24
202.24
202.24
200.66
-
Dec 8, 2025
201.95
201.95
201.95
201.95
200.37
-
Dec 5, 2025
204.55
204.55
204.55
204.55
202.95
-
Dec 4, 2025
203.81
203.81
203.81
203.81
202.21
-
Dec 3, 2025
204.58
204.58
204.58
204.58
202.98
-
Dec 2, 2025
202.32
202.32
202.32
202.32
200.74
-
Dec 1, 2025
202.37
202.37
202.37
202.37
200.79
-
Nov 28, 2025
202.32
202.32
202.32
202.32
200.74
-
Nov 26, 2025
200.96
200.96
200.96
200.96
199.39
-
Nov 25, 2025
199.46
199.46
199.46
199.46
197.90
-
Nov 24, 2025
194.84
194.84
194.84
194.84
193.31
-
Nov 21, 2025
192.06
192.06
192.06
192.06
190.56
-
Nov 20, 2025
187.92
187.92
187.92
187.92
186.45
-
Nov 19, 2025
191.15
191.15
191.15
191.15
189.65
-
Nov 18, 2025
191.12
191.12
191.12
191.12
189.62
-
Nov 17, 2025
194.39
194.39
194.39
194.39
192.87
-
Nov 14, 2025
196.57
196.57
196.57
196.57
195.03
-
Nov 13, 2025
197.72
197.72
197.72
197.72
196.17
-
Nov 12, 2025
203.02
203.02
203.02
203.02
201.43
-
Nov 11, 2025
204.33
204.33
204.33
204.33
202.73
-
Nov 10, 2025
203.84
203.84
203.84
203.84
202.24
-
Nov 7, 2025
201.25
201.25
201.25
201.25
199.67
-
Nov 6, 2025
200.58
200.58
200.58
200.58
199.01
-
Nov 5, 2025
205.69
205.69
205.69
205.69
204.08
-
Nov 4, 2025
203.13
203.13
203.13
203.13
201.54
-
Nov 3, 2025
206.74
206.74
206.74
206.74
205.12
-
Oct 31, 2025
204.70
204.70
204.70
204.70
203.10
-
Oct 30, 2025
199.47
199.47
199.47
199.47
197.91
-
Oct 29, 2025
204.24
204.24
204.24
204.24
202.64
-
