VCDAX Fund Historical Price Quotes NMFQS:VCDAX
Consumer Cyclical | Vanguard
$208.14
↓
$-1.51 (-0.72%)
Last Updated: Feb 10, 2026
VCDAX Historical Data
You're viewing historical data for Vanguard Consumer Discretionary Index Fund Admiral Shares (VCDAX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $208.37 | $208.37 | $208.37 | $208.37 | 0 |
| 2025-12-24 | $209.12 | $209.12 | $209.12 | $209.12 | 0 |
| 2025-12-23 | $208.37 | $208.37 | $208.37 | $208.37 | 0 |
| 2025-12-22 | $208.83 | $208.83 | $208.83 | $208.83 | 0 |
| 2025-12-19 | $207.84 | $207.84 | $207.84 | $207.84 | 0 |
| 2025-12-18 | $208.39 | $208.39 | $208.39 | $208.39 | 0 |
| 2025-12-17 | $205.35 | $205.35 | $205.35 | $205.35 | 0 |
| 2025-12-16 | $207.97 | $207.97 | $207.97 | $207.97 | 0 |
| 2025-12-15 | $207.62 | $207.62 | $207.62 | $207.62 | 0 |
| 2025-12-12 | $206.51 | $206.51 | $206.51 | $206.51 | 0 |
| 2025-12-11 | $206.16 | $206.16 | $206.16 | $206.16 | 0 |
| 2025-12-10 | $205.31 | $205.31 | $205.31 | $205.31 | 0 |
| 2025-12-09 | $202.24 | $202.24 | $202.24 | $202.24 | 0 |
| 2025-12-08 | $201.95 | $201.95 | $201.95 | $201.95 | 0 |
| 2025-12-05 | $204.55 | $204.55 | $204.55 | $204.55 | 0 |
| 2025-12-04 | $203.81 | $203.81 | $203.81 | $203.81 | 0 |
| 2025-12-03 | $204.58 | $204.58 | $204.58 | $204.58 | 0 |
| 2025-12-02 | $202.32 | $202.32 | $202.32 | $202.32 | 0 |
| 2025-12-01 | $202.37 | $202.37 | $202.37 | $202.37 | 0 |
| 2025-11-28 | $202.32 | $202.32 | $202.32 | $202.32 | 0 |
| 2025-11-26 | $200.96 | $200.96 | $200.96 | $200.96 | 0 |
| 2025-11-25 | $199.46 | $199.46 | $199.46 | $199.46 | 0 |
| 2025-11-24 | $194.84 | $194.84 | $194.84 | $194.84 | 0 |
| 2025-11-21 | $192.06 | $192.06 | $192.06 | $192.06 | 0 |
| 2025-11-20 | $187.92 | $187.92 | $187.92 | $187.92 | 0 |
| 2025-11-19 | $191.15 | $191.15 | $191.15 | $191.15 | 0 |
| 2025-11-18 | $191.12 | $191.12 | $191.12 | $191.12 | 0 |
| 2025-11-17 | $194.39 | $194.39 | $194.39 | $194.39 | 0 |
| 2025-11-14 | $196.57 | $196.57 | $196.57 | $196.57 | 0 |
| 2025-11-13 | $197.72 | $197.72 | $197.72 | $197.72 | 0 |
| 2025-11-12 | $203.02 | $203.02 | $203.02 | $203.02 | 0 |
| 2025-11-11 | $204.33 | $204.33 | $204.33 | $204.33 | 0 |
| 2025-11-10 | $203.84 | $203.84 | $203.84 | $203.84 | 0 |
| 2025-11-07 | $201.25 | $201.25 | $201.25 | $201.25 | 0 |
| 2025-11-06 | $200.58 | $200.58 | $200.58 | $200.58 | 0 |
| 2025-11-05 | $205.69 | $205.69 | $205.69 | $205.69 | 0 |
| 2025-11-04 | $203.13 | $203.13 | $203.13 | $203.13 | 0 |
| 2025-11-03 | $206.74 | $206.74 | $206.74 | $206.74 | 0 |
| 2025-10-31 | $204.70 | $204.70 | $204.70 | $204.70 | 0 |
| 2025-10-30 | $199.47 | $199.47 | $199.47 | $199.47 | 0 |
| 2025-10-29 | $204.24 | $204.24 | $204.24 | $204.24 | 0 |
| 2025-10-28 | $206.34 | $206.34 | $206.34 | $206.34 | 0 |
| 2025-10-27 | $206.29 | $206.29 | $206.29 | $206.29 | 0 |
| 2025-10-24 | $203.50 | $203.50 | $203.50 | $203.50 | 0 |
| 2025-10-23 | $204.02 | $204.02 | $204.02 | $204.02 | 0 |
| 2025-10-22 | $202.55 | $202.55 | $202.55 | $202.55 | 0 |
| 2025-10-21 | $204.34 | $204.34 | $204.34 | $204.34 | 0 |
| 2025-10-20 | $201.79 | $201.79 | $201.79 | $201.79 | 0 |
| 2025-10-17 | $199.94 | $199.94 | $199.94 | $199.94 | 0 |
| 2025-10-16 | $198.72 | $198.72 | $198.72 | $198.72 | 0 |
| 2025-10-15 | $200.62 | $200.62 | $200.62 | $200.62 | 0 |