Canada markets close in 5 hours 30 minutes

Vanguard Consumer Discretionary Idx Adm (VCDAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
159.22-0.92 (-0.57%)
As of 08:06AM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 2024------
May 20, 2024159.22159.22159.22159.22159.22-
May 17, 2024160.14160.14160.14160.14160.14-
May 16, 2024159.78159.78159.78159.78159.78-
May 15, 2024161.04161.04161.04161.04161.04-
May 14, 2024160.92160.92160.92160.92160.92-
May 13, 2024159.81159.81159.81159.81159.81-
May 10, 2024159.76159.76159.76159.76159.76-
May 09, 2024160.53160.53160.53160.53160.53-
May 08, 2024159.23159.23159.23159.23159.23-
May 07, 2024159.81159.81159.81159.81159.81-
May 06, 2024160.67160.67160.67160.67160.67-
May 03, 2024158.85158.85158.85158.85158.85-
May 02, 2024157.46157.46157.46157.46157.46-
May 01, 2024155.20155.20155.20155.20155.20-
Apr 30, 2024155.66155.66155.66155.66155.66-
Apr 29, 2024159.55159.55159.55159.55159.55-
Apr 26, 2024156.65156.65156.65156.65156.65-
Apr 25, 2024154.77154.77154.77154.77154.77-
Apr 24, 2024155.07155.07155.07155.07155.07-
Apr 23, 2024154.36154.36154.36154.36154.36-
Apr 22, 2024152.22152.22152.22152.22152.22-
Apr 19, 2024151.24151.24151.24151.24151.24-
Apr 18, 2024152.50152.50152.50152.50152.50-
Apr 17, 2024153.35153.35153.35153.35153.35-
Apr 16, 2024154.30154.30154.30154.30154.30-
Apr 15, 2024155.13155.13155.13155.13155.13-
Apr 12, 2024157.68157.68157.68157.68157.68-
Apr 11, 2024160.51160.51160.51160.51160.51-
Apr 10, 2024159.33159.33159.33159.33159.33-
Apr 09, 2024161.90161.90161.90161.90161.90-
Apr 08, 2024161.23161.23161.23161.23161.23-
Apr 05, 2024160.13160.13160.13160.13160.13-
Apr 04, 2024158.98158.98158.98158.98158.98-
Apr 03, 2024161.00161.00161.00161.00161.00-
Apr 02, 2024160.85160.85160.85160.85160.85-
Apr 01, 2024163.54163.54163.54163.54163.54-
Mar 28, 2024164.63164.63164.63164.63164.63-
Mar 27, 2024164.66164.66164.66164.66164.66-
Mar 26, 2024162.64162.64162.64162.64162.64-
Mar 25, 2024162.54162.54162.54162.54162.54-
Mar 22, 2024163.05163.05163.05163.05163.05-
Mar 21, 2024164.63164.63164.63164.63164.63-
Mar 20, 2024163.61163.61163.61163.61163.61-
Mar 19, 2024161.00161.00161.00161.00161.00-
Mar 18, 2024159.61159.61159.61159.61159.61-
Mar 15, 2024158.79158.79158.79158.79158.79-
Mar 14, 2024160.12160.12160.12160.12160.12-
Mar 13, 2024161.37161.37161.37161.37161.37-
Mar 12, 2024161.30161.30161.30161.30161.30-
Mar 11, 2024159.98159.98159.98159.98159.98-
Mar 08, 2024160.57160.57160.57160.57160.57-
Mar 07, 2024161.27161.27161.27161.27161.27-
Mar 06, 2024160.02160.02160.02160.02160.02-
Mar 05, 2024160.53160.53160.53160.53160.53-
Mar 04, 2024162.40162.40162.40162.40162.40-
Mar 01, 2024164.37164.37164.37164.37164.37-
Feb 29, 2024163.68163.68163.68163.68163.68-
Feb 28, 2024162.23162.23162.23162.23162.23-
Feb 27, 2024161.91161.91161.91161.91161.91-
Feb 26, 2024161.12161.12161.12161.12161.12-
Feb 23, 2024160.79160.79160.79160.79160.79-
Feb 22, 2024161.31161.31161.31161.31161.31-
Feb 21, 2024158.27158.27158.27158.27158.27-
Feb 20, 2024157.45157.45157.45157.45157.45-
Feb 16, 2024159.05159.05159.05159.05159.05-
Feb 15, 2024159.94159.94159.94159.94159.94-
Feb 14, 2024158.13158.13158.13158.13158.13-
Feb 13, 2024156.29156.29156.29156.29156.29-
Feb 12, 2024159.79159.79159.79159.79159.79-
Feb 09, 2024159.52159.52159.52159.52159.52-
Feb 08, 2024158.13158.13158.13158.13158.13-
Feb 07, 2024157.09157.09157.09157.09157.09-
Feb 06, 2024155.64155.64155.64155.64155.64-
Feb 05, 2024154.86154.86154.86154.86154.86-
Feb 02, 2024157.02157.02157.02157.02157.02-
Feb 01, 2024154.35154.35154.35154.35154.35-
Jan 31, 2024151.39151.39151.39151.39151.39-
Jan 30, 2024154.23154.23154.23154.23154.23-
Jan 29, 2024154.76154.76154.76154.76154.76-
Jan 26, 2024152.75152.75152.75152.75152.75-
Jan 25, 2024151.94151.94151.94151.94151.94-
Jan 24, 2024153.09153.09153.09153.09153.09-
Jan 23, 2024153.79153.79153.79153.79153.79-
Jan 22, 2024154.19154.19154.19154.19154.19-
Jan 19, 2024154.36154.36154.36154.36154.36-
Jan 18, 2024152.87152.87152.87152.87152.87-
Jan 17, 2024151.85151.85151.85151.85151.85-
Jan 16, 2024153.20153.20153.20153.20153.20-
Jan 12, 2024153.48153.48153.48153.48153.48-
Jan 11, 2024155.11155.11155.11155.11155.11-
Jan 10, 2024155.39155.39155.39155.39155.39-
Jan 09, 2024154.07154.07154.07154.07154.07-
Jan 08, 2024154.60154.60154.60154.60154.60-
Jan 05, 2024151.90151.90151.90151.90151.90-
Jan 04, 2024151.55151.55151.55151.55151.55-
Jan 03, 2024152.57152.57152.57152.57152.57-
Jan 02, 2024156.13156.13156.13156.13156.13-
Dec 29, 2023157.61157.61157.61157.61157.61-
Dec 28, 2023158.74158.74158.74158.74158.74-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...