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 |
|---|---|---|
| August 2026 | $203.16 | $203.16 |
| July 2026 | $197.27 | $197.27 |
| June 2026 | $205.18 | $205.18 |
| May 2026 | $207.49 | $207.87 |
| April 2026 | $203.31 | $203.69 |
| March 2026 | $185.57 | $185.91 |
| February 2026 | $198.12 | $198.88 |
| January 2026 | $205.77 | $206.56 |
| December 2025 | $203.04 | $203.82 |
| November 2025 | $201.17 | $202.32 |
| October 2025 | $203.54 | $204.70 |
| September 2025 | $203.95 | $205.12 |
| August 2025 | $198.28 | $199.76 |
| July 2025 | $189.81 | $191.23 |
| June 2025 | $186.16 | $187.55 |
| May 2025 | $182.56 | $184.29 |
| April 2025 | $166.96 | $168.54 |
| March 2025 | $166.99 | $168.57 |
| February 2025 | $183.30 | $185.46 |
| January 2025 | $199.81 | $202.16 |
| December 2024 | $192.17 | $194.43 |
| November 2024 | $191.98 | $194.56 |
| October 2024 | $170.38 | $172.67 |
| September 2024 | $174.01 | $176.35 |
| August 2024 | $163.56 | $166.16 |
| July 2024 | $164.10 | $166.70 |
| June 2024 | $159.17 | $161.70 |
| May 2024 | $154.90 | $157.69 |
| April 2024 | $152.90 | $155.66 |
| March 2024 | $161.72 | $164.63 |
| February 2024 | $160.46 | $163.68 |
| January 2024 | $148.41 | $151.39 |
| December 2023 | $154.51 | $157.61 |
| November 2023 | $144.19 | $147.37 |
| October 2023 | $129.42 | $132.27 |
| September 2023 | $136.47 | $139.48 |
| August 2023 | $144.89 | $148.48 |
| July 2023 | $147.90 | $151.57 |
| June 2023 | $143.01 | $146.56 |
| May 2023 | $127.76 | $131.18 |
| April 2023 | $126.32 | $129.71 |
| March 2023 | $127.40 | $130.82 |
| February 2023 | $124.35 | $128.05 |
| January 2023 | $127.10 | $130.88 |
| December 2022 | $110.05 | $113.33 |
| November 2022 | $123.54 | $127.58 |
| October 2022 | $120.61 | $124.55 |
| September 2022 | $117.74 | $121.59 |
| August 2022 | $128.50 | $133.01 |
| July 2022 | $134.34 | $139.06 |
| June 2022 | $113.75 | $117.74 |
| May 2022 | $127.98 | $132.73 |
| April 2022 | $134.86 | $139.87 |
| March 2022 | $152.23 | $157.88 |
| February 2022 | $147.69 | $153.40 |
| January 2022 | $153.26 | $159.19 |
| December 2021 | $169.76 | $176.33 |
| November 2021 | $169.63 | $176.54 |
| October 2021 | $168.45 | $175.31 |
| September 2021 | $154.01 | $160.28 |
| August 2021 | $158.88 | $166.15 |
| July 2021 | $155.94 | $163.08 |
| June 2021 | $155.35 | $162.46 |
| May 2021 | $150.68 | $157.78 |
| April 2021 | $155.14 | $162.44 |
| March 2021 | $145.91 | $152.78 |
| February 2021 | $140.30 | $146.97 |
| January 2021 | $139.89 | $146.53 |
| December 2020 | $135.95 | $142.41 |
| November 2020 | $129.12 | $135.25 |
| October 2020 | $113.24 | $118.62 |
| September 2020 | $115.99 | $121.50 |
| August 2020 | $120.03 | $127.78 |
| July 2020 | $106.14 | $112.99 |
| June 2020 | $97.21 | $103.48 |
| May 2020 | $92.37 | $98.60 |
| April 2020 | $85.97 | $91.77 |
| March 2020 | $70.57 | $75.33 |
| February 2020 | $85.61 | $91.58 |
| January 2020 | $92.76 | $99.23 |
| December 2019 | $91.74 | $98.14 |
| November 2019 | $89.01 | $95.60 |
| October 2019 | $87.42 | $93.89 |
| September 2019 | $86.80 | $93.22 |
| August 2019 | $85.75 | $92.40 |
| July 2019 | $87.21 | $93.98 |
| June 2019 | $86.19 | $92.88 |
| May 2019 | $80.03 | $86.46 |
| April 2019 | $86.84 | $93.82 |
| March 2019 | $82.57 | $89.20 |
| February 2019 | $80.39 | $87.07 |
| January 2019 | $79.16 | $85.74 |
| December 2018 | $71.93 | $77.90 |
| November 2018 | $78.98 | $85.84 |
| October 2018 | $77.09 | $83.79 |
| September 2018 | $85.94 | $93.41 |
| August 2018 | $85.86 | $93.61 |
| July 2018 | $81.71 | $89.08 |
| June 2018 | $80.52 | $87.78 |
| May 2018 | $78.19 | $85.52 |
| April 2018 | $76.49 | $83.66 |
| March 2018 | $75.04 | $82.07 |
| February 2018 | $76.81 | $84.21 |
| January 2018 | $79.77 | $87.46 |
| December 2017 | $73.59 | $80.68 |
| November 2017 | $71.97 | $79.16 |
| October 2017 | $68.57 | $75.42 |
| September 2017 | $67.47 | $74.21 |
| August 2017 | $66.44 | $73.36 |
| July 2017 | $67.58 | $74.61 |
| June 2017 | $66.55 | $73.48 |
| May 2017 | $66.79 | $73.97 |
| April 2017 | $66.28 | $73.40 |
| March 2017 | $64.71 | $71.66 |
| February 2017 | $63.31 | $70.32 |
| January 2017 | $62.22 | $69.11 |
| December 2016 | $59.91 | $66.55 |
| November 2016 | $59.79 | $66.78 |
| October 2016 | $56.83 | $63.47 |
| September 2016 | $58.28 | $65.09 |
| August 2016 | $58.38 | $65.45 |
| July 2016 | $59.04 | $66.19 |
| June 2016 | $56.29 | $63.11 |
| May 2016 | $56.95 | $64.06 |
| April 2016 | $57.06 | $64.18 |
| March 2016 | $57.08 | $64.21 |
| February 2016 | $53.45 | $60.35 |
| January 2016 | $52.95 | $59.79 |
| December 2015 | $56.18 | $63.43 |
| November 2015 | $57.68 | $65.38 |
| October 2015 | $57.97 | $65.71 |
| September 2015 | $53.80 | $60.98 |
| August 2015 | $54.65 | $62.53 |
| July 2015 | $58.37 | $66.79 |
| June 2015 | $56.20 | $64.31 |
| May 2015 | $55.91 | $63.98 |
| April 2015 | $55.13 | $63.08 |
| March 2015 | $55.36 | $63.35 |
| February 2015 | $55.42 | $63.41 |
| January 2015 | $51.22 | $58.61 |
| December 2014 | $52.83 | $60.45 |
| November 2014 | $52.46 | $60.81 |
| October 2014 | $49.69 | $57.59 |
| September 2014 | $48.44 | $56.15 |
| August 2014 | $49.93 | $57.87 |
| July 2014 | $47.81 | $55.42 |
| June 2014 | $48.78 | $56.54 |
| May 2014 | $47.56 | $55.13 |
| April 2014 | $46.43 | $53.82 |
| March 2014 | $47.27 | $54.79 |
| February 2014 | $48.44 | $56.15 |
| January 2014 | $45.51 | $52.75 |
| December 2013 | $48.27 | $55.95 |
| November 2013 | $47.16 | $55.14 |
| October 2013 | $45.54 | $53.25 |
| September 2013 | $43.74 | $51.14 |
| August 2013 | $41.34 | $48.34 |
| July 2013 | $42.49 | $49.68 |
| June 2013 | $40.28 | $47.10 |
| May 2013 | $40.04 | $46.81 |
| April 2013 | $38.72 | $45.27 |
| March 2013 | $37.56 | $43.92 |
| February 2013 | $35.84 | $41.90 |
| January 2013 | $35.60 | $41.62 |
| December 2012 | $33.62 | $39.31 |
| November 2012 | $33.30 | $39.53 |
| October 2012 | $32.39 | $38.45 |
| September 2012 | $32.69 | $38.80 |
| August 2012 | $31.70 | $37.62 |
| July 2012 | $30.21 | $35.86 |
| June 2012 | $30.28 | $35.94 |
| May 2012 | $29.86 | $35.44 |
| April 2012 | $31.70 | $37.63 |
| March 2012 | $31.50 | $37.39 |
| February 2012 | $30.23 | $35.88 |
| January 2012 | $28.71 | $34.08 |
| December 2011 | $26.96 | $32 |
| November 2011 | $26.71 | $32.16 |
| October 2011 | $27.06 | $32.58 |
| September 2011 | $23.96 | $28.85 |
| August 2011 | $25.93 | $31.22 |
| July 2011 | $27.60 | $33.23 |
| June 2011 | $28.10 | $33.83 |
| May 2011 | $28.20 | $33.95 |
| April 2011 | $28.24 | $34 |
| March 2011 | $27.17 | $32.71 |
| February 2011 | $27.19 | $32.73 |
| January 2011 | $25.76 | $31.01 |
| December 2010 | $25.99 | $31.29 |
| November 2010 | $24.90 | $30.28 |
| October 2010 | $24.09 | $29.30 |
| September 2010 | $22.87 | $27.81 |
| August 2010 | $20.36 | $24.76 |
| July 2010 | $21.37 | $25.99 |
| June 2010 | $19.79 | $24.07 |
| May 2010 | $22 | $26.76 |
| April 2010 | $23.68 | $28.80 |
| March 2010 | $22.28 | $27.10 |
| February 2010 | $20.55 | $24.99 |
| January 2010 | $19.39 | $23.58 |
| December 2009 | $19.90 | $24.20 |
| November 2009 | $18.96 | $23.28 |
| October 2009 | $17.86 | $21.92 |
| September 2009 | $18.45 | $22.65 |
| August 2009 | $17.46 | $21.43 |
| July 2009 | $16.76 | $20.57 |
| June 2009 | $15.24 | $18.71 |
| May 2009 | $15.13 | $18.57 |
| April 2009 | $15.19 | $18.65 |
| March 2009 | $12.72 | $15.62 |
| February 2009 | $11.31 | $13.88 |
| January 2009 | $12.25 | $15.04 |
| December 2008 | $13.59 | $16.68 |
| November 2008 | $12.77 | $16.05 |
| October 2008 | $14.36 | $18.05 |
| September 2008 | $18.21 | $22.89 |
| August 2008 | $19.91 | $25.03 |
| July 2008 | $18.65 | $23.44 |
| June 2008 | $18.54 | $23.31 |
| May 2008 | $21.25 | $26.71 |
| April 2008 | $21.05 | $26.46 |
| March 2008 | $20.19 | $25.38 |
| February 2008 | $20.40 | $25.64 |
| January 2008 | $21.42 | $26.92 |
| December 2007 | $21.92 | $27.55 |
| November 2007 | $23.04 | $29.16 |
| October 2007 | $24.55 | $31.08 |
| September 2007 | $24.47 | $30.98 |
| August 2007 | $24.50 | $31.02 |
| July 2007 | $24.39 | $30.87 |
| June 2007 | $25.90 | $32.79 |
| May 2007 | $26.37 | $33.38 |
| April 2007 | $25.60 | $32.40 |
| March 2007 | $24.98 | $31.62 |
| February 2007 | $25 | $31.65 |
| January 2007 | $25.60 | $32.40 |
| December 2006 | $24.79 | $31.38 |
| November 2006 | $24.32 | $31.02 |
| October 2006 | $23.89 | $30.47 |
| September 2006 | $22.45 | $28.64 |
| August 2006 | $21.19 | $27.03 |
| July 2006 | $20.70 | $26.40 |
| June 2006 | $21.57 | $27.51 |
| May 2006 | $21.72 | $27.71 |
| April 2006 | $22.29 | $28.43 |
| March 2006 | $22.12 | $28.22 |
| February 2006 | $21.82 | $27.83 |
| January 2006 | $21.71 | $27.69 |
| December 2005 | $21.28 | $27.15 |
| November 2005 | $21.39 | $27.44 |
| October 2005 | $20.51 | $26.31 |
| September 2005 | $21.04 | $26.99 |
| August 2005 | $21.63 | $27.75 |
| July 2005 | $22.48 | $28.84 |
| June 2005 | $21.38 | $27.43 |
| May 2005 | $21.16 | $27.15 |
| April 2005 | $19.89 | $25.52 |
| March 2005 | $21.23 | $27.23 |
| February 2005 | $21.39 | $27.44 |
| January 2005 | $21.43 | $27.49 |
| December 2004 | $22.23 | $28.52 |
| November 2004 | $21.10 | $27.07 |
| October 2004 | $20.10 | $25.79 |
| September 2004 | $19.43 | $24.93 |
| August 2004 | $18.84 | $24.17 |
| July 2004 | $18.87 | $24.21 |
| June 2004 | $19.76 | $25.35 |
| May 2004 | $19.62 | $25.17 |
| April 2004 | $19.56 | $25.10 |
| March 2004 | $19.96 | $25.61 |
| February 2004 | $19.97 | $25.62 |
| January 2004 | $19.49 | $25 |
VCDAX
Price: $203.16
52 week price:
Dividend Yield: 0.71%
5-year range yield:
Forward Dividend Yield: 0.71%
Payout Ratio: 30.41%
Dividend Per Share: 1.46 USD
Earnings Per Share: 7.29 USD
P/E Ratio: 26.68
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 7.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: -0.57%
DGR5: 12.31%
DGR10: 12.85%