VCSAX Fund Historical Price Quotes NMFQS:VCSAX
Consumer Defensive | Vanguard
$108.30
↑
$5.23 (5.07%)
Last Updated: Feb 08, 2026
VCSAX Historical Data
You're viewing historical data for Vanguard Consumer Staples Fund (VCSAX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $104.95 | $104.95 | $104.95 | $104.95 | 0 |
| 2025-12-24 | $104.88 | $104.88 | $104.88 | $104.88 | 0 |
| 2025-12-23 | $104.05 | $104.05 | $104.05 | $104.05 | 0 |
| 2025-12-22 | $104.59 | $104.59 | $104.59 | $104.59 | 0 |
| 2025-12-19 | $105.03 | $105.03 | $105.03 | $105.03 | 0 |
| 2025-12-18 | $105.52 | $105.52 | $105.52 | $105.52 | 0 |
| 2025-12-17 | $106.23 | $106.23 | $106.23 | $106.23 | 0 |
| 2025-12-16 | $106.38 | $106.38 | $106.38 | $106.38 | 0 |
| 2025-12-15 | $106.85 | $106.85 | $106.85 | $106.85 | 0 |
| 2025-12-12 | $106.63 | $106.63 | $106.63 | $106.63 | 0 |
| 2025-12-11 | $105.80 | $105.80 | $105.80 | $105.80 | 0 |
| 2025-12-10 | $104.93 | $104.93 | $104.93 | $104.93 | 0 |
| 2025-12-09 | $104.87 | $104.87 | $104.87 | $104.87 | 0 |
| 2025-12-08 | $104.51 | $104.51 | $104.51 | $104.51 | 0 |
| 2025-12-05 | $105.47 | $105.47 | $105.47 | $105.47 | 0 |
| 2025-12-04 | $105.60 | $105.60 | $105.60 | $105.60 | 0 |
| 2025-12-03 | $106.21 | $106.21 | $106.21 | $106.21 | 0 |
| 2025-12-02 | $105.93 | $105.93 | $105.93 | $105.93 | 0 |
| 2025-12-01 | $106.39 | $106.39 | $106.39 | $106.39 | 0 |
| 2025-11-28 | $106.50 | $106.50 | $106.50 | $106.50 | 0 |
| 2025-11-26 | $105.97 | $105.97 | $105.97 | $105.97 | 0 |
| 2025-11-25 | $104.88 | $104.88 | $104.88 | $104.88 | 0 |
| 2025-11-24 | $103.29 | $103.29 | $103.29 | $103.29 | 0 |
| 2025-11-21 | $104.52 | $104.52 | $104.52 | $104.52 | 0 |
| 2025-11-20 | $103.54 | $103.54 | $103.54 | $103.54 | 0 |
| 2025-11-19 | $102.64 | $102.64 | $102.64 | $102.64 | 0 |
| 2025-11-18 | $103.24 | $103.24 | $103.24 | $103.24 | 0 |
| 2025-11-17 | $103.10 | $103.10 | $103.10 | $103.10 | 0 |
| 2025-11-14 | $103.82 | $103.82 | $103.82 | $103.82 | 0 |
| 2025-11-13 | $103.89 | $103.89 | $103.89 | $103.89 | 0 |
| 2025-11-12 | $103.93 | $103.93 | $103.93 | $103.93 | 0 |
| 2025-11-11 | $104.01 | $104.01 | $104.01 | $104.01 | 0 |
| 2025-11-10 | $102.83 | $102.83 | $102.83 | $102.83 | 0 |
| 2025-11-07 | $103.13 | $103.13 | $103.13 | $103.13 | 0 |
| 2025-11-06 | $101.90 | $101.90 | $101.90 | $101.90 | 0 |
| 2025-11-05 | $102.57 | $102.57 | $102.57 | $102.57 | 0 |
| 2025-11-04 | $102.72 | $102.72 | $102.72 | $102.72 | 0 |
| 2025-11-03 | $102.30 | $102.30 | $102.30 | $102.30 | 0 |
| 2025-10-31 | $102.63 | $102.63 | $102.63 | $102.63 | 0 |
| 2025-10-30 | $103.07 | $103.07 | $103.07 | $103.07 | 0 |
| 2025-10-29 | $103.32 | $103.32 | $103.32 | $103.32 | 0 |
| 2025-10-28 | $105.41 | $105.41 | $105.41 | $105.41 | 0 |
| 2025-10-27 | $106.28 | $106.28 | $106.28 | $106.28 | 0 |
| 2025-10-24 | $106.47 | $106.47 | $106.47 | $106.47 | 0 |
| 2025-10-23 | $106.84 | $106.84 | $106.84 | $106.84 | 0 |
| 2025-10-22 | $107.34 | $107.34 | $107.34 | $107.34 | 0 |
| 2025-10-21 | $106.82 | $106.82 | $106.82 | $106.82 | 0 |
| 2025-10-20 | $107.09 | $107.09 | $107.09 | $107.09 | 0 |
| 2025-10-17 | $107.23 | $107.23 | $107.23 | $107.23 | 0 |
| 2025-10-16 | $105.93 | $105.93 | $105.93 | $105.93 | 0 |
| 2025-10-15 | $106.73 | $106.73 | $106.73 | $106.73 | 0 |