UK markets closed

Vanguard Consumer Discretionary Idx Adm (VCDAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
157.69+0.94 (+0.60%)
As of 08:06AM EDT. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 2024------
31 May 2024157.69157.69157.69157.69157.69-
30 May 2024156.75156.75156.75156.75156.75-
29 May 2024155.78155.78155.78155.78155.78-
28 May 2024156.78156.78156.78156.78156.78-
24 May 2024157.06157.06157.06157.06157.06-
23 May 2024155.57155.57155.57155.57155.57-
22 May 2024157.93157.93157.93157.93157.93-
21 May 2024159.68159.68159.68159.68159.68-
20 May 2024159.22159.22159.22159.22159.22-
17 May 2024160.14160.14160.14160.14160.14-
16 May 2024159.78159.78159.78159.78159.78-
15 May 2024161.04161.04161.04161.04161.04-
14 May 2024160.92160.92160.92160.92160.92-
13 May 2024159.81159.81159.81159.81159.81-
10 May 2024159.76159.76159.76159.76159.76-
09 May 2024160.53160.53160.53160.53160.53-
08 May 2024159.23159.23159.23159.23159.23-
07 May 2024159.81159.81159.81159.81159.81-
06 May 2024160.67160.67160.67160.67160.67-
03 May 2024158.85158.85158.85158.85158.85-
02 May 2024157.46157.46157.46157.46157.46-
01 May 2024155.20155.20155.20155.20155.20-
30 Apr 2024155.66155.66155.66155.66155.66-
29 Apr 2024159.55159.55159.55159.55159.55-
26 Apr 2024156.65156.65156.65156.65156.65-
25 Apr 2024154.77154.77154.77154.77154.77-
24 Apr 2024155.07155.07155.07155.07155.07-
23 Apr 2024154.36154.36154.36154.36154.36-
22 Apr 2024152.22152.22152.22152.22152.22-
19 Apr 2024151.24151.24151.24151.24151.24-
18 Apr 2024152.50152.50152.50152.50152.50-
17 Apr 2024153.35153.35153.35153.35153.35-
16 Apr 2024154.30154.30154.30154.30154.30-
15 Apr 2024155.13155.13155.13155.13155.13-
12 Apr 2024157.68157.68157.68157.68157.68-
11 Apr 2024160.51160.51160.51160.51160.51-
10 Apr 2024159.33159.33159.33159.33159.33-
09 Apr 2024161.90161.90161.90161.90161.90-
08 Apr 2024161.23161.23161.23161.23161.23-
05 Apr 2024160.13160.13160.13160.13160.13-
04 Apr 2024158.98158.98158.98158.98158.98-
03 Apr 2024161.00161.00161.00161.00161.00-
02 Apr 2024160.85160.85160.85160.85160.85-
01 Apr 2024163.54163.54163.54163.54163.54-
28 Mar 2024164.63164.63164.63164.63164.63-
27 Mar 2024164.66164.66164.66164.66164.66-
26 Mar 2024162.64162.64162.64162.64162.64-
25 Mar 2024162.54162.54162.54162.54162.54-
22 Mar 2024163.05163.05163.05163.05163.05-
21 Mar 2024164.63164.63164.63164.63164.63-
20 Mar 2024163.61163.61163.61163.61163.61-
19 Mar 2024161.00161.00161.00161.00161.00-
18 Mar 2024159.61159.61159.61159.61159.61-
15 Mar 2024158.79158.79158.79158.79158.79-
14 Mar 2024160.12160.12160.12160.12160.12-
13 Mar 2024161.37161.37161.37161.37161.37-
12 Mar 2024161.30161.30161.30161.30161.30-
11 Mar 2024159.98159.98159.98159.98159.98-
08 Mar 2024160.57160.57160.57160.57160.57-
07 Mar 2024161.27161.27161.27161.27161.27-
06 Mar 2024160.02160.02160.02160.02160.02-
05 Mar 2024160.53160.53160.53160.53160.53-
04 Mar 2024162.40162.40162.40162.40162.40-
01 Mar 2024164.37164.37164.37164.37164.37-
29 Feb 2024163.68163.68163.68163.68163.68-
28 Feb 2024162.23162.23162.23162.23162.23-
27 Feb 2024161.91161.91161.91161.91161.91-
26 Feb 2024161.12161.12161.12161.12161.12-
23 Feb 2024160.79160.79160.79160.79160.79-
22 Feb 2024161.31161.31161.31161.31161.31-
21 Feb 2024158.27158.27158.27158.27158.27-
20 Feb 2024157.45157.45157.45157.45157.45-
16 Feb 2024159.05159.05159.05159.05159.05-
15 Feb 2024159.94159.94159.94159.94159.94-
14 Feb 2024158.13158.13158.13158.13158.13-
13 Feb 2024156.29156.29156.29156.29156.29-
12 Feb 2024159.79159.79159.79159.79159.79-
09 Feb 2024159.52159.52159.52159.52159.52-
08 Feb 2024158.13158.13158.13158.13158.13-
07 Feb 2024157.09157.09157.09157.09157.09-
06 Feb 2024155.64155.64155.64155.64155.64-
05 Feb 2024154.86154.86154.86154.86154.86-
02 Feb 2024157.02157.02157.02157.02157.02-
01 Feb 2024154.35154.35154.35154.35154.35-
31 Jan 2024151.39151.39151.39151.39151.39-
30 Jan 2024154.23154.23154.23154.23154.23-
29 Jan 2024154.76154.76154.76154.76154.76-
26 Jan 2024152.75152.75152.75152.75152.75-
25 Jan 2024151.94151.94151.94151.94151.94-
24 Jan 2024153.09153.09153.09153.09153.09-
23 Jan 2024153.79153.79153.79153.79153.79-
22 Jan 2024154.19154.19154.19154.19154.19-
19 Jan 2024154.36154.36154.36154.36154.36-
18 Jan 2024152.87152.87152.87152.87152.87-
17 Jan 2024151.85151.85151.85151.85151.85-
16 Jan 2024153.20153.20153.20153.20153.20-
12 Jan 2024153.48153.48153.48153.48153.48-
11 Jan 2024155.11155.11155.11155.11155.11-
10 Jan 2024155.39155.39155.39155.39155.39-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...