Vanguard Consumer Staples Index Fund Admiral Shares ( VCSAX) - Price History
Monthly price history for VCSAX (Vanguard Consumer Staples Index Fund Admiral Shares)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $113.46 | $113.46 |
| July 2026 | $113.57 | $113.57 |
| June 2026 | $111.29 | $111.29 |
| May 2026 | $109.76 | $110.35 |
| April 2026 | $113.88 | $114.49 |
| March 2026 | $110.13 | $110.72 |
| February 2026 | $119.12 | $120.42 |
| January 2026 | $110.62 | $111.83 |
| December 2025 | $102.99 | $104.11 |
| November 2025 | $104.75 | $106.50 |
| October 2025 | $100.94 | $102.63 |
| September 2025 | $103.69 | $105.42 |
| August 2025 | $105.70 | $108.03 |
| July 2025 | $104.23 | $106.53 |
| June 2025 | $105.71 | $108.04 |
| May 2025 | $107.72 | $110.73 |
| April 2025 | $105.96 | $108.92 |
| March 2025 | $104.98 | $107.91 |
| February 2025 | $107.24 | $110.84 |
| January 2025 | $102.68 | $106.13 |
| December 2024 | $100.86 | $104.24 |
| November 2024 | $106.14 | $110.31 |
| October 2024 | $100.63 | $104.58 |
| September 2024 | $103.62 | $107.69 |
| August 2024 | $102.65 | $107.32 |
| July 2024 | $97.73 | $102.18 |
| June 2024 | $95.80 | $100.16 |
| May 2024 | $96.39 | $101.54 |
| April 2024 | $94.02 | $99.04 |
| March 2024 | $95.55 | $100.66 |
| February 2024 | $92.47 | $97.82 |
| January 2024 | $89.86 | $95.06 |
| December 2023 | $89.02 | $94.18 |
| November 2023 | $86.17 | $92.03 |
| October 2023 | $82.85 | $88.49 |
| September 2023 | $84.30 | $90.04 |
| August 2023 | $88.34 | $94.88 |
| July 2023 | $91.28 | $98.03 |
| June 2023 | $89.30 | $95.91 |
| May 2023 | $86.42 | $93.48 |
| April 2023 | $91.39 | $98.86 |
| March 2023 | $88.28 | $95.49 |
| February 2023 | $84.90 | $92.25 |
| January 2023 | $86.82 | $94.34 |
| December 2022 | $86.95 | $94.48 |
| November 2022 | $89.91 | $98.42 |
| October 2022 | $84.67 | $92.68 |
| September 2022 | $77.35 | $84.67 |
| August 2022 | $84.43 | $93.01 |
| July 2022 | $85.77 | $94.49 |
| June 2022 | $82.95 | $91.38 |
| May 2022 | $85.19 | $94.48 |
| April 2022 | $88.97 | $98.67 |
| March 2022 | $87.26 | $96.77 |
| February 2022 | $85.82 | $95.54 |
| January 2022 | $86.70 | $96.53 |
| December 2021 | $88.50 | $98.53 |
| November 2021 | $80.51 | $90.22 |
| October 2021 | $81.67 | $91.52 |
| September 2021 | $78.83 | $88.33 |
| August 2021 | $82.09 | $92.51 |
| July 2021 | $81.12 | $91.42 |
| June 2021 | $79.82 | $89.95 |
| May 2021 | $80.37 | $91.08 |
| April 2021 | $78.97 | $89.50 |
| March 2021 | $77.39 | $87.71 |
| February 2021 | $71.66 | $81.66 |
| January 2021 | $72.23 | $82.31 |
| December 2020 | $75.31 | $85.82 |
| November 2020 | $73.77 | $84.83 |
| October 2020 | $68.32 | $78.57 |
| September 2020 | $70.12 | $80.63 |
| August 2020 | $71.36 | $82.50 |
| July 2020 | $68.16 | $78.80 |
| June 2020 | $63.80 | $73.75 |
| May 2020 | $63.92 | $74.52 |
| April 2020 | $62.59 | $72.97 |
| March 2020 | $58.32 | $67.99 |
| February 2020 | $62.06 | $72.64 |
| January 2020 | $67.58 | $79.11 |
| December 2019 | $67.91 | $79.49 |
| November 2019 | $66.12 | $77.92 |
| October 2019 | $65.18 | $76.81 |
| September 2019 | $65.49 | $77.17 |
| August 2019 | $64.29 | $76.29 |
| July 2019 | $63.25 | $75.06 |
| June 2019 | $61.84 | $73.39 |
| May 2019 | $58.86 | $70.33 |
| April 2019 | $61.46 | $73.44 |
| March 2019 | $59.91 | $71.59 |
| February 2019 | $57.94 | $69.60 |
| January 2019 | $56.73 | $68.15 |
| December 2018 | $53.86 | $64.70 |
| November 2018 | $59.18 | $71.61 |
| October 2018 | $58.05 | $70.25 |
| September 2018 | $57.10 | $69.10 |
| August 2018 | $56.77 | $69.09 |
| July 2018 | $56.27 | $68.48 |
| June 2018 | $54.38 | $66.18 |
| May 2018 | $52.02 | $63.90 |
| April 2018 | $52.63 | $64.64 |
| March 2018 | $54.62 | $67.09 |
| February 2018 | $55 | $67.81 |
| January 2018 | $59.38 | $73.22 |
| December 2017 | $58.37 | $71.97 |
| November 2017 | $57.22 | $71.06 |
| October 2017 | $54.22 | $67.34 |
| September 2017 | $55 | $68.31 |
| August 2017 | $55.34 | $69.10 |
| July 2017 | $56.02 | $69.96 |
| June 2017 | $55.67 | $69.52 |
| May 2017 | $56.97 | $71.66 |
| April 2017 | $55.72 | $70.08 |
| March 2017 | $55.14 | $69.35 |
| February 2017 | $55.25 | $69.91 |
| January 2017 | $52.88 | $66.90 |
| December 2016 | $52.21 | $66.06 |
| November 2016 | $50.57 | $64.44 |
| October 2016 | $52.55 | $66.97 |
| September 2016 | $52.97 | $67.50 |
| August 2016 | $53.82 | $69.02 |
| July 2016 | $54.12 | $69.40 |
| June 2016 | $54.28 | $69.60 |
| May 2016 | $51.61 | $66.55 |
| April 2016 | $51.19 | $66.01 |
| March 2016 | $51.73 | $66.71 |
| February 2016 | $49.31 | $63.88 |
| January 2016 | $49.13 | $63.65 |
| December 2015 | $49.11 | $63.63 |
| November 2015 | $48 | $62.63 |
| October 2015 | $48.49 | $63.26 |
| September 2015 | $45.83 | $59.79 |
| August 2015 | $45.86 | $61.01 |
| July 2015 | $48.56 | $64.60 |
| June 2015 | $46.30 | $61.59 |
| May 2015 | $47.07 | $62.61 |
| April 2015 | $46.54 | $61.91 |
| March 2015 | $47.05 | $62.59 |
| February 2015 | $47.70 | $63.45 |
| January 2015 | $45.74 | $60.85 |
| December 2014 | $46.34 | $61.64 |
| November 2014 | $46.56 | $63.17 |
| October 2014 | $44.28 | $60.08 |
| September 2014 | $42.68 | $57.91 |
| August 2014 | $42.56 | $57.74 |
| July 2014 | $40.64 | $55.13 |
| June 2014 | $42.14 | $57.17 |
| May 2014 | $42.13 | $57.16 |
| April 2014 | $41.32 | $56.06 |
| March 2014 | $40.24 | $54.59 |
| February 2014 | $39.36 | $53.40 |
| January 2014 | $37.89 | $51.40 |
| December 2013 | $39.99 | $54.25 |
| November 2013 | $39.70 | $55.07 |
| October 2013 | $39.02 | $54.13 |
| September 2013 | $36.82 | $51.07 |
| August 2013 | $36.25 | $50.28 |
| July 2013 | $37.84 | $52.48 |
| June 2013 | $36.21 | $50.23 |
| May 2013 | $36.25 | $50.28 |
| April 2013 | $36.86 | $51.13 |
| March 2013 | $35.79 | $49.64 |
| February 2013 | $34.09 | $47.28 |
| January 2013 | $33.07 | $45.87 |
| December 2012 | $31.25 | $43.34 |
| November 2012 | $31.91 | $45.54 |
| October 2012 | $31.32 | $44.69 |
| September 2012 | $31.64 | $45.15 |
| August 2012 | $31.14 | $44.44 |
| July 2012 | $31.21 | $44.54 |
| June 2012 | $30.50 | $43.52 |
| May 2012 | $29.38 | $41.93 |
| April 2012 | $29.88 | $42.64 |
| March 2012 | $29.82 | $42.55 |
| February 2012 | $28.90 | $41.25 |
| January 2012 | $27.85 | $39.75 |
| December 2011 | $28.13 | $40.15 |
| November 2011 | $27.46 | $40.13 |
| October 2011 | $26.86 | $39.26 |
| September 2011 | $25.69 | $37.55 |
| August 2011 | $26.64 | $38.94 |
| July 2011 | $26.58 | $38.85 |
| June 2011 | $26.95 | $39.39 |
| May 2011 | $27.58 | $40.31 |
| April 2011 | $26.84 | $39.22 |
| March 2011 | $25.51 | $37.28 |
| February 2011 | $25.06 | $36.63 |
| January 2011 | $24.37 | $35.61 |
| December 2010 | $24.74 | $36.16 |
| November 2010 | $23.73 | $35.59 |
| October 2010 | $23.96 | $35.93 |
| September 2010 | $23.24 | $34.86 |
| August 2010 | $21.95 | $32.92 |
| July 2010 | $22.32 | $33.48 |
| June 2010 | $21.02 | $31.53 |
| May 2010 | $21.60 | $32.39 |
| April 2010 | $22.70 | $34.05 |
| March 2010 | $22.96 | $34.43 |
| February 2010 | $22.04 | $33.06 |
| January 2010 | $21.39 | $32.08 |
| December 2009 | $21.62 | $32.43 |
| November 2009 | $21.53 | $33.14 |
| October 2009 | $20.76 | $31.96 |
| September 2009 | $20.60 | $31.72 |
| August 2009 | $19.89 | $30.62 |
| July 2009 | $19.69 | $30.31 |
| June 2009 | $18.48 | $28.45 |
| May 2009 | $18.36 | $28.27 |
| April 2009 | $17.42 | $26.82 |
| March 2009 | $16.60 | $25.55 |
| February 2009 | $15.89 | $24.46 |
| January 2009 | $17.14 | $26.39 |
| December 2008 | $18.49 | $28.46 |
| November 2008 | $18.36 | $28.84 |
| October 2008 | $18.84 | $29.59 |
| September 2008 | $21.29 | $33.45 |
| August 2008 | $21.68 | $34.06 |
| July 2008 | $21.13 | $33.19 |
| June 2008 | $20.46 | $32.14 |
| May 2008 | $21.96 | $34.50 |
| April 2008 | $21.62 | $33.96 |
| March 2008 | $21.62 | $33.96 |
| February 2008 | $21.05 | $33.07 |
| January 2008 | $21.09 | $33.13 |
| December 2007 | $22.27 | $34.99 |
| November 2007 | $22.48 | $35.88 |
| October 2007 | $22.05 | $35.19 |
| September 2007 | $21.69 | $34.61 |
| August 2007 | $20.82 | $33.22 |
| July 2007 | $20.32 | $32.42 |
| June 2007 | $20.86 | $33.28 |
| May 2007 | $21.24 | $33.89 |
| April 2007 | $20.92 | $33.39 |
| March 2007 | $20.32 | $32.42 |
| February 2007 | $19.90 | $31.75 |
| January 2007 | $20.16 | $32.17 |
| December 2006 | $19.73 | $31.49 |
| November 2006 | $19.24 | $31.15 |
| October 2006 | $19.30 | $31.25 |
| September 2006 | $18.90 | $30.61 |
| August 2006 | $18.87 | $30.56 |
| July 2006 | $18.20 | $29.47 |
| June 2006 | $17.91 | $29 |
| May 2006 | $17.69 | $28.64 |
| April 2006 | $17.62 | $28.53 |
| March 2006 | $17.50 | $28.33 |
| February 2006 | $17.31 | $28.03 |
| January 2006 | $17.14 | $27.75 |
| December 2005 | $17.04 | $27.60 |
| November 2005 | $17.02 | $27.90 |
| October 2005 | $16.87 | $27.65 |
| September 2005 | $17.05 | $27.95 |
| August 2005 | $16.86 | $27.64 |
| July 2005 | $17.12 | $28.06 |
| June 2005 | $16.61 | $27.22 |
| May 2005 | $16.83 | $27.59 |
| April 2005 | $16.40 | $26.88 |
| March 2005 | $16.60 | $27.21 |
| February 2005 | $16.69 | $27.35 |
| January 2005 | $16.62 | $27.25 |
| December 2004 | $16.40 | $26.89 |
| November 2004 | $15.80 | $26.33 |
| October 2004 | $15.20 | $25.33 |
| September 2004 | $15.09 | $25.15 |
| August 2004 | $15.50 | $25.82 |
| July 2004 | $15.23 | $25.38 |
| June 2004 | $16.06 | $26.76 |
| May 2004 | $15.86 | $26.42 |
| April 2004 | $15.99 | $26.65 |
| March 2004 | $15.74 | $26.23 |
| February 2004 | $15.81 | $26.35 |
| January 2004 | $15 | $25 |
VCSAX
Price: $113.46
52 week price:
Dividend Yield: 2.08%
5-year range yield:
Forward Dividend Yield: 2.09%
Payout Ratio: 66.97%
Dividend Per Share: 2.41 USD
Earnings Per Share: 4.36 USD
P/E Ratio: 26.23
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 9.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: 5.40%
DGR5: 4.24%
DGR10: 10.54%
DGR20: 11.49%