UK markets close in 3 hours 16 minutes

Vanguard Consumer Staples Index Admiral (VCSAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
102.15-0.68 (-0.66%)
At close: 08:01PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 2024102.15102.15102.15102.15102.15-
17 May 2024102.83102.83102.83102.83102.83-
16 May 2024103.14103.14103.14103.14103.14-
15 May 2024101.80101.80101.80101.80101.80-
14 May 2024101.81101.81101.81101.81101.81-
13 May 2024101.92101.92101.92101.92101.92-
10 May 2024102.12102.12102.12102.12102.12-
09 May 2024101.52101.52101.52101.52101.52-
08 May 2024100.59100.59100.59100.59100.59-
07 May 2024100.89100.89100.89100.89100.89-
06 May 202499.8199.8199.8199.8199.81-
03 May 202499.6799.6799.6799.6799.67-
02 May 202499.3899.3899.3899.3899.38-
01 May 202498.4798.4798.4798.4798.47-
30 Apr 202499.0499.0499.0499.0499.04-
29 Apr 202499.5999.5999.5999.5999.59-
26 Apr 202499.2799.2799.2799.2799.27-
25 Apr 202499.4099.4099.4099.4099.40-
24 Apr 202499.7199.7199.7199.7199.71-
23 Apr 202498.9498.9498.9498.9498.94-
22 Apr 202498.6298.6298.6298.6298.62-
19 Apr 202497.7797.7797.7797.7797.77-
18 Apr 202496.8496.8496.8496.8496.84-
17 Apr 202496.3896.3896.3896.3896.38-
16 Apr 202496.0896.0896.0896.0896.08-
15 Apr 202495.9995.9995.9995.9995.99-
12 Apr 202496.4396.4396.4396.4396.43-
11 Apr 202497.4797.4797.4797.4797.47-
10 Apr 202497.7697.7697.7697.7697.76-
09 Apr 202498.2598.2598.2598.2598.25-
08 Apr 202497.7697.7697.7697.7697.76-
05 Apr 202497.8797.8797.8797.8797.87-
04 Apr 202497.6497.6497.6497.6497.64-
03 Apr 202498.0998.0998.0998.0998.09-
02 Apr 202499.2499.2499.2499.2499.24-
01 Apr 202499.8899.8899.8899.8899.88-
28 Mar 2024100.66100.66100.66100.66100.66-
27 Mar 2024100.48100.48100.48100.48100.48-
26 Mar 202499.4999.4999.4999.4999.49-
25 Mar 202499.4599.4599.4599.4599.45-
22 Mar 202499.7499.7499.7499.7499.74-
21 Mar 2024100.65100.65100.65100.65100.65-
20 Mar 2024100.52100.52100.52100.52100.52-
19 Mar 2024100.13100.13100.13100.13100.13-
18 Mar 202499.7899.7899.7899.7899.78-
15 Mar 202499.1599.1599.1599.1599.15-
14 Mar 202499.1499.1499.1499.1499.14-
13 Mar 202499.9199.9199.9199.9199.91-
12 Mar 202499.7099.7099.7099.7099.70-
11 Mar 202499.0899.0899.0899.0899.08-
08 Mar 202498.6498.6498.6498.6498.64-
07 Mar 202499.3499.3499.3499.3499.34-
06 Mar 202498.7598.7598.7598.7598.75-
05 Mar 202498.0798.0798.0798.0798.07-
04 Mar 202497.8397.8397.8397.8397.83-
01 Mar 202497.7897.7897.7897.7897.78-
29 Feb 202497.8297.8297.8297.8297.82-
28 Feb 202497.7897.7897.7897.7897.78-
27 Feb 202497.6897.6897.6897.6897.68-
26 Feb 202497.6197.6197.6197.6197.61-
23 Feb 202497.7997.7997.7997.7997.79-
22 Feb 202497.4197.4197.4197.4197.41-
21 Feb 202497.0797.0797.0797.0797.07-
20 Feb 202496.8396.8396.8396.8396.83-
16 Feb 202495.8895.8895.8895.8895.88-
15 Feb 202495.7895.7895.7895.7895.78-
14 Feb 202495.1795.1795.1795.1795.17-
13 Feb 202495.2095.2095.2095.2095.20-
12 Feb 202496.2996.2996.2996.2996.29-
09 Feb 202495.5695.5695.5695.5695.56-
08 Feb 202496.3196.3196.3196.3196.31-
07 Feb 202496.2296.2296.2296.2296.22-
06 Feb 202496.3696.3696.3696.3696.36-
05 Feb 202496.1096.1096.1096.1096.10-
02 Feb 202496.7596.7596.7596.7596.75-
01 Feb 202496.9596.9596.9596.9596.95-
31 Jan 202495.0695.0695.0695.0695.06-
30 Jan 202495.8495.8495.8495.8495.84-
29 Jan 202495.3295.3295.3295.3295.32-
26 Jan 202494.8394.8394.8394.8394.83-
25 Jan 202494.3894.3894.3894.3894.38-
24 Jan 202493.4893.4893.4893.4893.48-
23 Jan 202494.6594.6594.6594.6594.65-
22 Jan 202493.7293.7293.7293.7293.72-
19 Jan 202494.1194.1194.1194.1194.11-
18 Jan 202494.4594.4594.4594.4594.45-
17 Jan 202494.5294.5294.5294.5294.52-
16 Jan 202494.6794.6794.6794.6794.67-
12 Jan 202495.1395.1395.1395.1395.13-
11 Jan 202494.8394.8394.8394.8394.83-
10 Jan 202494.8994.8994.8994.8994.89-
09 Jan 202494.9794.9794.9794.9794.97-
08 Jan 202494.7694.7694.7694.7694.76-
05 Jan 202494.0394.0394.0394.0394.03-
04 Jan 202494.2794.2794.2794.2794.27-
03 Jan 202494.3794.3794.3794.3794.37-
02 Jan 202495.2695.2695.2695.2695.26-
29 Dec 202394.1894.1894.1894.1894.18-
28 Dec 202394.1094.1094.1094.1094.10-
27 Dec 202394.0294.0294.0294.0294.02-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...