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 |
|---|---|---|
| June 2026 | $109.53 | $109.53 |
| May 2026 | $110.35 | $110.35 |
| April 2026 | $114.49 | $114.49 |
| March 2026 | $110.72 | $110.72 |
| February 2026 | $119.76 | $120.42 |
| January 2026 | $111.22 | $111.83 |
| December 2025 | $103.54 | $104.11 |
| November 2025 | $105.31 | $106.50 |
| October 2025 | $101.49 | $102.63 |
| September 2025 | $104.25 | $105.42 |
| August 2025 | $106.26 | $108.03 |
| July 2025 | $104.79 | $106.53 |
| June 2025 | $106.28 | $108.04 |
| May 2025 | $108.30 | $110.73 |
| April 2025 | $106.53 | $108.92 |
| March 2025 | $105.54 | $107.91 |
| February 2025 | $107.82 | $110.84 |
| January 2025 | $103.24 | $106.13 |
| December 2024 | $101.40 | $104.24 |
| November 2024 | $106.72 | $110.31 |
| October 2024 | $101.17 | $104.58 |
| September 2024 | $104.18 | $107.69 |
| August 2024 | $103.20 | $107.32 |
| July 2024 | $98.26 | $102.18 |
| June 2024 | $96.31 | $100.16 |
| May 2024 | $96.91 | $101.54 |
| April 2024 | $94.52 | $99.04 |
| March 2024 | $96.07 | $100.66 |
| February 2024 | $92.96 | $97.82 |
| January 2024 | $90.34 | $95.06 |
| December 2023 | $89.50 | $94.18 |
| November 2023 | $86.63 | $92.03 |
| October 2023 | $83.30 | $88.49 |
| September 2023 | $84.76 | $90.04 |
| August 2023 | $88.82 | $94.88 |
| July 2023 | $91.77 | $98.03 |
| June 2023 | $89.78 | $95.91 |
| May 2023 | $86.88 | $93.48 |
| April 2023 | $91.88 | $98.86 |
| March 2023 | $88.75 | $95.49 |
| February 2023 | $85.36 | $92.25 |
| January 2023 | $87.29 | $94.34 |
| December 2022 | $87.42 | $94.48 |
| November 2022 | $90.40 | $98.42 |
| October 2022 | $85.13 | $92.68 |
| September 2022 | $77.77 | $84.67 |
| August 2022 | $84.88 | $93.01 |
| July 2022 | $86.23 | $94.49 |
| June 2022 | $83.39 | $91.38 |
| May 2022 | $85.65 | $94.48 |
| April 2022 | $89.45 | $98.67 |
| March 2022 | $87.72 | $96.77 |
| February 2022 | $86.28 | $95.54 |
| January 2022 | $87.17 | $96.53 |
| December 2021 | $88.98 | $98.53 |
| November 2021 | $80.95 | $90.22 |
| October 2021 | $82.11 | $91.52 |
| September 2021 | $79.25 | $88.33 |
| August 2021 | $82.53 | $92.51 |
| July 2021 | $81.56 | $91.42 |
| June 2021 | $80.25 | $89.95 |
| May 2021 | $80.80 | $91.08 |
| April 2021 | $79.40 | $89.50 |
| March 2021 | $77.81 | $87.71 |
| February 2021 | $72.04 | $81.66 |
| January 2021 | $72.62 | $82.31 |
| December 2020 | $75.72 | $85.82 |
| November 2020 | $74.16 | $84.83 |
| October 2020 | $68.69 | $78.57 |
| September 2020 | $70.49 | $80.63 |
| August 2020 | $71.75 | $82.50 |
| July 2020 | $68.53 | $78.80 |
| June 2020 | $64.14 | $73.75 |
| May 2020 | $64.26 | $74.52 |
| April 2020 | $62.92 | $72.97 |
| March 2020 | $58.63 | $67.99 |
| February 2020 | $62.39 | $72.64 |
| January 2020 | $67.95 | $79.11 |
| December 2019 | $68.27 | $79.49 |
| November 2019 | $66.48 | $77.92 |
| October 2019 | $65.53 | $76.81 |
| September 2019 | $65.84 | $77.17 |
| August 2019 | $64.63 | $76.29 |
| July 2019 | $63.59 | $75.06 |
| June 2019 | $62.18 | $73.39 |
| May 2019 | $59.17 | $70.33 |
| April 2019 | $61.79 | $73.44 |
| March 2019 | $60.23 | $71.59 |
| February 2019 | $58.25 | $69.60 |
| January 2019 | $57.04 | $68.15 |
| December 2018 | $54.15 | $64.70 |
| November 2018 | $59.50 | $71.61 |
| October 2018 | $58.37 | $70.25 |
| September 2018 | $57.41 | $69.10 |
| August 2018 | $57.07 | $69.09 |
| July 2018 | $56.57 | $68.48 |
| June 2018 | $54.67 | $66.18 |
| May 2018 | $52.30 | $63.90 |
| April 2018 | $52.91 | $64.64 |
| March 2018 | $54.91 | $67.09 |
| February 2018 | $55.29 | $67.81 |
| January 2018 | $59.70 | $73.22 |
| December 2017 | $58.68 | $71.97 |
| November 2017 | $57.53 | $71.06 |
| October 2017 | $54.52 | $67.34 |
| September 2017 | $55.30 | $68.31 |
| August 2017 | $55.63 | $69.10 |
| July 2017 | $56.32 | $69.96 |
| June 2017 | $55.97 | $69.52 |
| May 2017 | $57.28 | $71.66 |
| April 2017 | $56.02 | $70.08 |
| March 2017 | $55.43 | $69.35 |
| February 2017 | $55.55 | $69.91 |
| January 2017 | $53.16 | $66.90 |
| December 2016 | $52.49 | $66.06 |
| November 2016 | $50.84 | $64.44 |
| October 2016 | $52.83 | $66.97 |
| September 2016 | $53.25 | $67.50 |
| August 2016 | $54.11 | $69.02 |
| July 2016 | $54.41 | $69.40 |
| June 2016 | $54.57 | $69.60 |
| May 2016 | $51.89 | $66.55 |
| April 2016 | $51.47 | $66.01 |
| March 2016 | $52.01 | $66.71 |
| February 2016 | $49.57 | $63.88 |
| January 2016 | $49.39 | $63.65 |
| December 2015 | $49.38 | $63.63 |
| November 2015 | $48.26 | $62.63 |
| October 2015 | $48.75 | $63.26 |
| September 2015 | $46.07 | $59.79 |
| August 2015 | $46.11 | $61.01 |
| July 2015 | $48.82 | $64.60 |
| June 2015 | $46.55 | $61.59 |
| May 2015 | $47.32 | $62.61 |
| April 2015 | $46.79 | $61.91 |
| March 2015 | $47.30 | $62.59 |
| February 2015 | $47.96 | $63.45 |
| January 2015 | $45.99 | $60.85 |
| December 2014 | $46.59 | $61.64 |
| November 2014 | $46.81 | $63.17 |
| October 2014 | $44.52 | $60.08 |
| September 2014 | $42.92 | $57.91 |
| August 2014 | $42.79 | $57.74 |
| July 2014 | $40.86 | $55.13 |
| June 2014 | $42.37 | $57.17 |
| May 2014 | $42.36 | $57.16 |
| April 2014 | $41.54 | $56.06 |
| March 2014 | $40.45 | $54.59 |
| February 2014 | $39.57 | $53.40 |
| January 2014 | $38.09 | $51.40 |
| December 2013 | $40.20 | $54.25 |
| November 2013 | $39.92 | $55.07 |
| October 2013 | $39.24 | $54.13 |
| September 2013 | $37.02 | $51.07 |
| August 2013 | $36.44 | $50.28 |
| July 2013 | $38.04 | $52.48 |
| June 2013 | $36.41 | $50.23 |
| May 2013 | $36.44 | $50.28 |
| April 2013 | $37.06 | $51.13 |
| March 2013 | $35.98 | $49.64 |
| February 2013 | $34.27 | $47.28 |
| January 2013 | $33.25 | $45.87 |
| December 2012 | $31.41 | $43.34 |
| November 2012 | $32.08 | $45.54 |
| October 2012 | $31.48 | $44.69 |
| September 2012 | $31.81 | $45.15 |
| August 2012 | $31.31 | $44.44 |
| July 2012 | $31.38 | $44.54 |
| June 2012 | $30.66 | $43.52 |
| May 2012 | $29.54 | $41.93 |
| April 2012 | $30.04 | $42.64 |
| March 2012 | $29.98 | $42.55 |
| February 2012 | $29.06 | $41.25 |
| January 2012 | $28 | $39.75 |
| December 2011 | $28.29 | $40.15 |
| November 2011 | $27.61 | $40.13 |
| October 2011 | $27.01 | $39.26 |
| September 2011 | $25.83 | $37.55 |
| August 2011 | $26.79 | $38.94 |
| July 2011 | $26.73 | $38.85 |
| June 2011 | $27.10 | $39.39 |
| May 2011 | $27.73 | $40.31 |
| April 2011 | $26.98 | $39.22 |
| March 2011 | $25.65 | $37.28 |
| February 2011 | $25.20 | $36.63 |
| January 2011 | $24.50 | $35.61 |
| December 2010 | $24.88 | $36.16 |
| November 2010 | $23.86 | $35.59 |
| October 2010 | $24.09 | $35.93 |
| September 2010 | $23.37 | $34.86 |
| August 2010 | $22.07 | $32.92 |
| July 2010 | $22.44 | $33.48 |
| June 2010 | $21.14 | $31.53 |
| May 2010 | $21.71 | $32.39 |
| April 2010 | $22.83 | $34.05 |
| March 2010 | $23.08 | $34.43 |
| February 2010 | $22.16 | $33.06 |
| January 2010 | $21.51 | $32.08 |
| December 2009 | $21.74 | $32.43 |
| November 2009 | $21.64 | $33.14 |
| October 2009 | $20.87 | $31.96 |
| September 2009 | $20.71 | $31.72 |
| August 2009 | $20 | $30.62 |
| July 2009 | $19.79 | $30.31 |
| June 2009 | $18.58 | $28.45 |
| May 2009 | $18.46 | $28.27 |
| April 2009 | $17.52 | $26.82 |
| March 2009 | $16.68 | $25.55 |
| February 2009 | $15.97 | $24.46 |
| January 2009 | $17.23 | $26.39 |
| December 2008 | $18.58 | $28.46 |
| November 2008 | $18.46 | $28.84 |
| October 2008 | $18.94 | $29.59 |
| September 2008 | $21.41 | $33.45 |
| August 2008 | $21.80 | $34.06 |
| July 2008 | $21.24 | $33.19 |
| June 2008 | $20.57 | $32.14 |
| May 2008 | $22.08 | $34.50 |
| April 2008 | $21.73 | $33.96 |
| March 2008 | $21.73 | $33.96 |
| February 2008 | $21.16 | $33.07 |
| January 2008 | $21.20 | $33.13 |
| December 2007 | $22.39 | $34.99 |
| November 2007 | $22.61 | $35.88 |
| October 2007 | $22.17 | $35.19 |
| September 2007 | $21.80 | $34.61 |
| August 2007 | $20.93 | $33.22 |
| July 2007 | $20.43 | $32.42 |
| June 2007 | $20.97 | $33.28 |
| May 2007 | $21.35 | $33.89 |
| April 2007 | $21.04 | $33.39 |
| March 2007 | $20.43 | $32.42 |
| February 2007 | $20 | $31.75 |
| January 2007 | $20.27 | $32.17 |
| December 2006 | $19.84 | $31.49 |
| November 2006 | $19.34 | $31.15 |
| October 2006 | $19.40 | $31.25 |
| September 2006 | $19.01 | $30.61 |
| August 2006 | $18.98 | $30.56 |
| July 2006 | $18.30 | $29.47 |
| June 2006 | $18.01 | $29 |
| May 2006 | $17.78 | $28.64 |
| April 2006 | $17.71 | $28.53 |
| March 2006 | $17.59 | $28.33 |
| February 2006 | $17.40 | $28.03 |
| January 2006 | $17.23 | $27.75 |
| December 2005 | $17.14 | $27.60 |
| November 2005 | $17.11 | $27.90 |
| October 2005 | $16.96 | $27.65 |
| September 2005 | $17.14 | $27.95 |
| August 2005 | $16.95 | $27.64 |
| July 2005 | $17.21 | $28.06 |
| June 2005 | $16.70 | $27.22 |
| May 2005 | $16.92 | $27.59 |
| April 2005 | $16.49 | $26.88 |
| March 2005 | $16.69 | $27.21 |
| February 2005 | $16.78 | $27.35 |
| January 2005 | $16.71 | $27.25 |
| December 2004 | $16.49 | $26.89 |
| November 2004 | $15.89 | $26.33 |
| October 2004 | $15.28 | $25.33 |
| September 2004 | $15.18 | $25.15 |
| August 2004 | $15.58 | $25.82 |
| July 2004 | $15.31 | $25.38 |
| June 2004 | $16.15 | $26.76 |
| May 2004 | $15.94 | $26.42 |
| April 2004 | $16.08 | $26.65 |
| March 2004 | $15.83 | $26.23 |
| February 2004 | $15.90 | $26.35 |
| January 2004 | $15.08 | $25 |
VCSAX
Price: $109.53
52 week price:
Dividend Yield: 2.17%
5-year range yield:
Forward Dividend Yield: 2.20%
Payout Ratio: 66.97%
Dividend Per Share: 2.40 USD
Earnings Per Share: 4.36 USD
P/E Ratio: 26.23
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 9.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: 8.90%
DGR5: 7.28%
DGR10: 9.87%
DGR20: 11.16%