Vanguard Consumer Discretionary Index Fund Admiral Shares ( VCDAX) - Price History
Monthly price history for VCDAX (Vanguard Consumer Discretionary Index Fund Admiral Shares)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $202.87 | $202.87 |
| May 2026 | $209.87 | $209.87 |
| April 2026 | $203.69 | $203.69 |
| March 2026 | $185.91 | $185.91 |
| February 2026 | $198.49 | $198.88 |
| January 2026 | $206.15 | $206.56 |
| December 2025 | $203.42 | $203.82 |
| November 2025 | $201.54 | $202.32 |
| October 2025 | $203.91 | $204.70 |
| September 2025 | $204.33 | $205.12 |
| August 2025 | $198.65 | $199.76 |
| July 2025 | $190.16 | $191.23 |
| June 2025 | $186.50 | $187.55 |
| May 2025 | $182.90 | $184.29 |
| April 2025 | $167.27 | $168.54 |
| March 2025 | $167.30 | $168.57 |
| February 2025 | $183.64 | $185.46 |
| January 2025 | $200.18 | $202.16 |
| December 2024 | $192.53 | $194.43 |
| November 2024 | $192.34 | $194.56 |
| October 2024 | $170.70 | $172.67 |
| September 2024 | $174.34 | $176.35 |
| August 2024 | $163.86 | $166.16 |
| July 2024 | $164.40 | $166.70 |
| June 2024 | $159.47 | $161.70 |
| May 2024 | $155.18 | $157.69 |
| April 2024 | $153.19 | $155.66 |
| March 2024 | $162.01 | $164.63 |
| February 2024 | $160.76 | $163.68 |
| January 2024 | $148.69 | $151.39 |
| December 2023 | $154.80 | $157.61 |
| November 2023 | $144.46 | $147.37 |
| October 2023 | $129.66 | $132.27 |
| September 2023 | $136.72 | $139.48 |
| August 2023 | $145.15 | $148.48 |
| July 2023 | $148.17 | $151.57 |
| June 2023 | $143.28 | $146.56 |
| May 2023 | $127.99 | $131.18 |
| April 2023 | $126.56 | $129.71 |
| March 2023 | $127.64 | $130.82 |
| February 2023 | $124.58 | $128.05 |
| January 2023 | $127.33 | $130.88 |
| December 2022 | $110.26 | $113.33 |
| November 2022 | $123.77 | $127.58 |
| October 2022 | $120.83 | $124.55 |
| September 2022 | $117.96 | $121.59 |
| August 2022 | $128.74 | $133.01 |
| July 2022 | $134.59 | $139.06 |
| June 2022 | $113.96 | $117.74 |
| May 2022 | $128.22 | $132.73 |
| April 2022 | $135.11 | $139.87 |
| March 2022 | $152.51 | $157.88 |
| February 2022 | $147.96 | $153.40 |
| January 2022 | $153.54 | $159.19 |
| December 2021 | $170.08 | $176.33 |
| November 2021 | $169.94 | $176.54 |
| October 2021 | $168.76 | $175.31 |
| September 2021 | $154.29 | $160.28 |
| August 2021 | $159.17 | $166.15 |
| July 2021 | $156.23 | $163.08 |
| June 2021 | $155.64 | $162.46 |
| May 2021 | $150.96 | $157.78 |
| April 2021 | $155.42 | $162.44 |
| March 2021 | $146.18 | $152.78 |
| February 2021 | $140.56 | $146.97 |
| January 2021 | $140.14 | $146.53 |
| December 2020 | $136.20 | $142.41 |
| November 2020 | $129.36 | $135.25 |
| October 2020 | $113.45 | $118.62 |
| September 2020 | $116.20 | $121.50 |
| August 2020 | $120.26 | $127.78 |
| July 2020 | $106.34 | $112.99 |
| June 2020 | $97.39 | $103.48 |
| May 2020 | $92.54 | $98.60 |
| April 2020 | $86.13 | $91.77 |
| March 2020 | $70.70 | $75.33 |
| February 2020 | $85.77 | $91.58 |
| January 2020 | $92.94 | $99.23 |
| December 2019 | $91.92 | $98.14 |
| November 2019 | $89.18 | $95.60 |
| October 2019 | $87.58 | $93.89 |
| September 2019 | $86.96 | $93.22 |
| August 2019 | $85.91 | $92.40 |
| July 2019 | $87.38 | $93.98 |
| June 2019 | $86.35 | $92.88 |
| May 2019 | $80.18 | $86.46 |
| April 2019 | $87 | $93.82 |
| March 2019 | $82.72 | $89.20 |
| February 2019 | $80.54 | $87.07 |
| January 2019 | $79.31 | $85.74 |
| December 2018 | $72.06 | $77.90 |
| November 2018 | $79.12 | $85.84 |
| October 2018 | $77.23 | $83.79 |
| September 2018 | $86.10 | $93.41 |
| August 2018 | $86.02 | $93.61 |
| July 2018 | $81.86 | $89.08 |
| June 2018 | $80.66 | $87.78 |
| May 2018 | $78.34 | $85.52 |
| April 2018 | $76.63 | $83.66 |
| March 2018 | $75.18 | $82.07 |
| February 2018 | $76.95 | $84.21 |
| January 2018 | $79.92 | $87.46 |
| December 2017 | $73.72 | $80.68 |
| November 2017 | $72.10 | $79.16 |
| October 2017 | $68.69 | $75.42 |
| September 2017 | $67.59 | $74.21 |
| August 2017 | $66.57 | $73.36 |
| July 2017 | $67.70 | $74.61 |
| June 2017 | $66.68 | $73.48 |
| May 2017 | $66.92 | $73.97 |
| April 2017 | $66.40 | $73.40 |
| March 2017 | $64.83 | $71.66 |
| February 2017 | $63.42 | $70.32 |
| January 2017 | $62.33 | $69.11 |
| December 2016 | $60.02 | $66.55 |
| November 2016 | $59.90 | $66.78 |
| October 2016 | $56.94 | $63.47 |
| September 2016 | $58.39 | $65.09 |
| August 2016 | $58.49 | $65.45 |
| July 2016 | $59.15 | $66.19 |
| June 2016 | $56.40 | $63.11 |
| May 2016 | $57.06 | $64.06 |
| April 2016 | $57.16 | $64.18 |
| March 2016 | $57.19 | $64.21 |
| February 2016 | $53.55 | $60.35 |
| January 2016 | $53.05 | $59.79 |
| December 2015 | $56.28 | $63.43 |
| November 2015 | $57.79 | $65.38 |
| October 2015 | $58.08 | $65.71 |
| September 2015 | $53.90 | $60.98 |
| August 2015 | $54.75 | $62.53 |
| July 2015 | $58.48 | $66.79 |
| June 2015 | $56.31 | $64.31 |
| May 2015 | $56.02 | $63.98 |
| April 2015 | $55.23 | $63.08 |
| March 2015 | $55.47 | $63.35 |
| February 2015 | $55.52 | $63.41 |
| January 2015 | $51.32 | $58.61 |
| December 2014 | $52.93 | $60.45 |
| November 2014 | $52.56 | $60.81 |
| October 2014 | $49.78 | $57.59 |
| September 2014 | $48.53 | $56.15 |
| August 2014 | $50.02 | $57.87 |
| July 2014 | $47.90 | $55.42 |
| June 2014 | $48.87 | $56.54 |
| May 2014 | $47.65 | $55.13 |
| April 2014 | $46.52 | $53.82 |
| March 2014 | $47.36 | $54.79 |
| February 2014 | $48.53 | $56.15 |
| January 2014 | $45.60 | $52.75 |
| December 2013 | $48.36 | $55.95 |
| November 2013 | $47.25 | $55.14 |
| October 2013 | $45.63 | $53.25 |
| September 2013 | $43.82 | $51.14 |
| August 2013 | $41.42 | $48.34 |
| July 2013 | $42.57 | $49.68 |
| June 2013 | $40.36 | $47.10 |
| May 2013 | $40.11 | $46.81 |
| April 2013 | $38.79 | $45.27 |
| March 2013 | $37.63 | $43.92 |
| February 2013 | $35.90 | $41.90 |
| January 2013 | $35.66 | $41.62 |
| December 2012 | $33.68 | $39.31 |
| November 2012 | $33.37 | $39.53 |
| October 2012 | $32.45 | $38.45 |
| September 2012 | $32.75 | $38.80 |
| August 2012 | $31.75 | $37.62 |
| July 2012 | $30.27 | $35.86 |
| June 2012 | $30.34 | $35.94 |
| May 2012 | $29.91 | $35.44 |
| April 2012 | $31.76 | $37.63 |
| March 2012 | $31.56 | $37.39 |
| February 2012 | $30.28 | $35.88 |
| January 2012 | $28.77 | $34.08 |
| December 2011 | $27.01 | $32 |
| November 2011 | $26.76 | $32.16 |
| October 2011 | $27.11 | $32.58 |
| September 2011 | $24.01 | $28.85 |
| August 2011 | $25.98 | $31.22 |
| July 2011 | $27.65 | $33.23 |
| June 2011 | $28.15 | $33.83 |
| May 2011 | $28.25 | $33.95 |
| April 2011 | $28.29 | $34 |
| March 2011 | $27.22 | $32.71 |
| February 2011 | $27.24 | $32.73 |
| January 2011 | $25.80 | $31.01 |
| December 2010 | $26.04 | $31.29 |
| November 2010 | $24.94 | $30.28 |
| October 2010 | $24.14 | $29.30 |
| September 2010 | $22.91 | $27.81 |
| August 2010 | $20.40 | $24.76 |
| July 2010 | $21.41 | $25.99 |
| June 2010 | $19.83 | $24.07 |
| May 2010 | $22.05 | $26.76 |
| April 2010 | $23.73 | $28.80 |
| March 2010 | $22.33 | $27.10 |
| February 2010 | $20.59 | $24.99 |
| January 2010 | $19.43 | $23.58 |
| December 2009 | $19.94 | $24.20 |
| November 2009 | $19 | $23.28 |
| October 2009 | $17.89 | $21.92 |
| September 2009 | $18.48 | $22.65 |
| August 2009 | $17.49 | $21.43 |
| July 2009 | $16.79 | $20.57 |
| June 2009 | $15.27 | $18.71 |
| May 2009 | $15.15 | $18.57 |
| April 2009 | $15.22 | $18.65 |
| March 2009 | $12.75 | $15.62 |
| February 2009 | $11.33 | $13.88 |
| January 2009 | $12.27 | $15.04 |
| December 2008 | $13.61 | $16.68 |
| November 2008 | $12.79 | $16.05 |
| October 2008 | $14.39 | $18.05 |
| September 2008 | $18.24 | $22.89 |
| August 2008 | $19.95 | $25.03 |
| July 2008 | $18.68 | $23.44 |
| June 2008 | $18.58 | $23.31 |
| May 2008 | $21.29 | $26.71 |
| April 2008 | $21.09 | $26.46 |
| March 2008 | $20.23 | $25.38 |
| February 2008 | $20.44 | $25.64 |
| January 2008 | $21.46 | $26.92 |
| December 2007 | $21.96 | $27.55 |
| November 2007 | $23.08 | $29.16 |
| October 2007 | $24.60 | $31.08 |
| September 2007 | $24.52 | $30.98 |
| August 2007 | $24.55 | $31.02 |
| July 2007 | $24.43 | $30.87 |
| June 2007 | $25.95 | $32.79 |
| May 2007 | $26.42 | $33.38 |
| April 2007 | $25.64 | $32.40 |
| March 2007 | $25.02 | $31.62 |
| February 2007 | $25.05 | $31.65 |
| January 2007 | $25.64 | $32.40 |
| December 2006 | $24.84 | $31.38 |
| November 2006 | $24.36 | $31.02 |
| October 2006 | $23.93 | $30.47 |
| September 2006 | $22.50 | $28.64 |
| August 2006 | $21.23 | $27.03 |
| July 2006 | $20.74 | $26.40 |
| June 2006 | $21.61 | $27.51 |
| May 2006 | $21.76 | $27.71 |
| April 2006 | $22.33 | $28.43 |
| March 2006 | $22.16 | $28.22 |
| February 2006 | $21.86 | $27.83 |
| January 2006 | $21.75 | $27.69 |
| December 2005 | $21.32 | $27.15 |
| November 2005 | $21.43 | $27.44 |
| October 2005 | $20.55 | $26.31 |
| September 2005 | $21.08 | $26.99 |
| August 2005 | $21.67 | $27.75 |
| July 2005 | $22.52 | $28.84 |
| June 2005 | $21.42 | $27.43 |
| May 2005 | $21.20 | $27.15 |
| April 2005 | $19.93 | $25.52 |
| March 2005 | $21.26 | $27.23 |
| February 2005 | $21.43 | $27.44 |
| January 2005 | $21.47 | $27.49 |
| December 2004 | $22.27 | $28.52 |
| November 2004 | $21.14 | $27.07 |
| October 2004 | $20.14 | $25.79 |
| September 2004 | $19.47 | $24.93 |
| August 2004 | $18.88 | $24.17 |
| July 2004 | $18.91 | $24.21 |
| June 2004 | $19.80 | $25.35 |
| May 2004 | $19.66 | $25.17 |
| April 2004 | $19.60 | $25.10 |
| March 2004 | $20 | $25.61 |
| February 2004 | $20.01 | $25.62 |
| January 2004 | $19.52 | $25 |
VCDAX
Price: $202.87
52 week price:
Dividend Yield: 0.75%
5-year range yield:
Forward Dividend Yield: 0.73%
Payout Ratio: 30.41%
Dividend Per Share: 1.49 USD
Earnings Per Share: 7.29 USD
P/E Ratio: 26.68
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 6.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: 0.00%
DGR5: 14.89%
DGR10: 12.52%