Nasdaq - Delayed Quote
USD
Vanguard Information Technology Idx Adm (VITAX)
496.72
+1.56
(+0.32%)
At close: September 4 at 8:07:45 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
496.72
496.72
496.72
496.72
496.72
-
Sep 3, 2026
495.16
495.16
495.16
495.16
495.16
-
Sep 2, 2026
487.91
487.91
487.91
487.91
487.91
-
Sep 1, 2026
486.91
486.91
486.91
486.91
486.91
-
Aug 31, 2026
493.57
493.57
493.57
493.57
493.57
-
Aug 28, 2026
491.88
491.88
491.88
491.88
491.88
-
Aug 27, 2026
499.59
499.59
499.59
499.59
499.59
-
Aug 26, 2026
483.37
483.37
483.37
483.37
483.37
-
Aug 25, 2026
481.33
481.33
481.33
481.33
481.33
-
Aug 24, 2026
476.76
476.76
476.76
476.76
476.76
-
Aug 21, 2026
485.08
485.08
485.08
485.08
485.08
-
Aug 20, 2026
484.67
484.67
484.67
484.67
484.67
-
Aug 19, 2026
486.65
486.65
486.65
486.65
486.65
-
Aug 18, 2026
490.55
490.55
490.55
490.55
490.55
-
Aug 17, 2026
501.74
501.74
501.74
501.74
501.74
-
Aug 14, 2026
502.10
502.10
502.10
502.10
502.10
-
Aug 13, 2026
503.62
503.62
503.62
503.62
503.62
-
Aug 12, 2026
498.09
498.09
498.09
498.09
498.09
-
Aug 11, 2026
492.15
492.15
492.15
492.15
492.15
-
Aug 10, 2026
492.48
492.48
492.48
492.48
492.48
-
Aug 7, 2026
497.47
497.47
497.47
497.47
497.47
-
Aug 6, 2026
489.99
489.99
489.99
489.99
489.99
-
Aug 5, 2026
490.38
490.38
490.38
490.38
490.38
-
Aug 4, 2026
491.96
491.96
491.96
491.96
491.96
-
Aug 3, 2026
471.63
471.63
471.63
471.63
471.63
-
Jul 31, 2026
463.56
463.56
463.56
463.56
463.56
-
Jul 30, 2026
465.29
465.29
465.29
465.29
465.29
-
Jul 29, 2026
442.92
442.92
442.92
442.92
442.92
-
Jul 28, 2026
454.17
454.17
454.17
454.17
454.17
-
Jul 27, 2026
460.59
460.59
460.59
460.59
460.59
-
Jul 24, 2026
463.99
463.99
463.99
463.99
463.99
-
Jul 23, 2026
468.76
468.76
468.76
468.76
468.76
-
Jul 22, 2026
473.77
473.77
473.77
473.77
473.77
-
Jul 21, 2026
475.27
475.27
475.27
475.27
475.27
-
Jul 20, 2026
463.79
463.79
463.79
463.79
463.79
-
Jul 17, 2026
463.52
463.52
463.52
463.52
463.52
-
Jul 16, 2026
468.06
468.06
468.06
468.06
468.06
-
Jul 15, 2026
477.10
477.10
477.10
477.10
477.10
-
Jul 14, 2026
479.64
479.64
479.64
479.64
479.64
-
Jul 13, 2026
473.43
473.43
473.43
473.43
473.43
-
Jul 10, 2026
483.63
483.63
483.63
483.63
483.63
-
Jul 9, 2026
482.20
482.20
482.20
482.20
482.20
-
Jul 8, 2026
473.10
473.10
473.10
473.10
473.10
-
Jul 7, 2026
467.37
467.37
467.37
467.37
467.37
-
Jul 6, 2026
476.68
476.68
476.68
476.68
476.68
-
Jul 2, 2026
470.01
470.01
470.01
470.01
470.01
-
Jul 1, 2026
480.01
480.01
480.01
480.01
480.01
-
Jun 30, 2026
489.78
489.78
489.78
489.78
489.78
-
Jun 29, 2026
477.27
477.27
477.27
477.27
477.27
-
Jun 26, 2026
467.92
467.92
467.92
467.92
467.92
-
Jun 25, 2026
473.03
473.03
473.03
473.03
473.03
-
Jun 24, 2026
0.567
Distribution
Fund distributions shown include income and capital gains
Jun 24, 2026
471.66
471.66
471.66
471.66
471.66
-
Jun 23, 2026
475.42
475.42
475.42
475.42
474.85
-
Jun 22, 2026
493.70
493.70
493.70
493.70
493.11
-
Jun 18, 2026
492.15
492.15
492.15
492.15
491.56
-
Jun 17, 2026
478.92
478.92
478.92
478.92
478.35
-
Jun 16, 2026
482.33
482.33
482.33
482.33
481.75
-
Jun 15, 2026
494.55
494.55
494.55
494.55
493.96
-
Jun 12, 2026
478.31
478.31
478.31
478.31
477.74
-
Jun 11, 2026
475.64
475.64
475.64
475.64
475.07
-
Jun 10, 2026
460.28
460.28
460.28
460.28
459.73
-
Jun 9, 2026
471.12
471.12
471.12
471.12
470.56
-
Jun 8, 2026
480.20
480.20
480.20
480.20
479.63
-
Jun 5, 2026
472.16
472.16
472.16
472.16
471.60
-
Jun 4, 2026
502.95
502.95
502.95
502.95
502.35
-
Jun 3, 2026
507.59
507.59
507.59
507.59
506.98
-
Jun 2, 2026
515.18
515.18
515.18
515.18
514.57
-
Jun 1, 2026
508.71
508.71
508.71
508.71
508.10
-
May 29, 2026
495.88
495.88
495.88
495.88
495.29
-
May 28, 2026
487.32
487.32
487.32
487.32
486.74
-
May 27, 2026
480.87
480.87
480.87
480.87
480.30
-
May 26, 2026
483.59
483.59
483.59
483.59
483.01
-
May 22, 2026
474.07
474.07
474.07
474.07
473.50
-
May 21, 2026
469.15
469.15
469.15
469.15
468.59
-
May 20, 2026
466.37
466.37
466.37
466.37
465.81
-
May 19, 2026
456.73
456.73
456.73
456.73
456.19
-
May 18, 2026
459.30
459.30
459.30
459.30
458.75
-
May 15, 2026
464.19
464.19
464.19
464.19
463.64
-
May 14, 2026
471.91
471.91
471.91
471.91
471.35
-
May 13, 2026
464.80
464.80
464.80
464.80
464.25
-
May 12, 2026
459.96
459.96
459.96
459.96
459.41
-
May 11, 2026
465.92
465.92
465.92
465.92
465.36
-
May 8, 2026
460.73
460.73
460.73
460.73
460.18
-
May 7, 2026
448.61
448.61
448.61
448.61
448.07
-
May 6, 2026
448.78
448.78
448.78
448.78
448.24
-
May 5, 2026
437.60
437.60
437.60
437.60
437.08
-
May 4, 2026
429.79
429.79
429.79
429.79
429.28
-
May 1, 2026
429.41
429.41
429.41
429.41
428.90
-
Apr 30, 2026
422.65
422.65
422.65
422.65
422.15
-
Apr 29, 2026
422.36
422.36
422.36
422.36
421.86
-
Apr 28, 2026
420.53
420.53
420.53
420.53
420.03
-
Apr 27, 2026
427.14
427.14
427.14
427.14
426.63
-
Apr 24, 2026
426.69
426.69
426.69
426.69
426.18
-
Apr 23, 2026
416.01
416.01
416.01
416.01
415.51
-
Apr 22, 2026
422.08
422.08
422.08
422.08
421.58
-
Apr 21, 2026
413.60
413.60
413.60
413.60
413.11
-
Apr 20, 2026
414.27
414.27
414.27
414.27
413.78
-
Apr 17, 2026
412.49
412.49
412.49
412.49
412.00
-
Apr 16, 2026
405.55
405.55
405.55
405.55
405.07
-
Apr 15, 2026
401.56
401.56
401.56
401.56
401.08
-
Apr 14, 2026
394.30
394.30
394.30
394.30
393.83
-
Apr 13, 2026
388.47
388.47
388.47
388.47
388.01
-
Apr 10, 2026
380.49
380.49
380.49
380.49
380.04
-
Apr 9, 2026
378.89
378.89
378.89
378.89
378.44
-
Apr 8, 2026
378.50
378.50
378.50
378.50
378.05
-
Apr 7, 2026
367.86
367.86
367.86
367.86
367.42
-
Apr 6, 2026
366.87
366.87
366.87
366.87
366.43
-
Apr 2, 2026
365.02
365.02
365.02
365.02
364.58
-
Apr 1, 2026
361.89
361.89
361.89
361.89
361.46
-
Mar 31, 2026
357.32
357.32
357.32
357.32
356.89
-
Mar 30, 2026
342.51
342.51
342.51
342.51
342.10
-
Mar 27, 2026
348.76
348.76
348.76
348.76
348.34
-
Mar 26, 2026
356.33
356.33
356.33
356.33
355.91
-
Mar 25, 2026
366.83
366.83
366.83
366.83
366.39
-
Mar 24, 2026
0.381
Distribution
Fund distributions shown include income and capital gains
Mar 24, 2026
364.48
364.48
364.48
364.48
364.05
-
Mar 23, 2026
366.90
366.90
366.90
366.90
366.08
-
Mar 20, 2026
360.91
360.91
360.91
360.91
360.11
-
Mar 19, 2026
369.66
369.66
369.66
369.66
368.84
-
Mar 18, 2026
368.64
368.64
368.64
368.64
367.82
-
Mar 17, 2026
372.53
372.53
372.53
372.53
371.70
-
Mar 16, 2026
371.10
371.10
371.10
371.10
370.27
-
Mar 13, 2026
365.88
365.88
365.88
365.88
365.06
-
Mar 12, 2026
369.10
369.10
369.10
369.10
368.28
-
Mar 11, 2026
376.39
376.39
376.39
376.39
375.55
-
Mar 10, 2026
374.87
374.87
374.87
374.87
374.03
-
Mar 9, 2026
374.81
374.81
374.81
374.81
373.97
-
Mar 6, 2026
368.12
368.12
368.12
368.12
367.30
-
Mar 5, 2026
375.65
375.65
375.65
375.65
374.81
-
Mar 4, 2026
375.45
375.45
375.45
375.45
374.61
-
Mar 3, 2026
370.49
370.49
370.49
370.49
369.66
-
Mar 2, 2026
375.96
375.96
375.96
375.96
375.12
-
Feb 27, 2026
371.99
371.99
371.99
371.99
371.16
-
Feb 26, 2026
379.04
379.04
379.04
379.04
378.19
-
Feb 25, 2026
384.68
384.68
384.68
384.68
383.82
-
Feb 24, 2026
377.62
377.62
377.62
377.62
376.78
-
Feb 23, 2026
372.22
372.22
372.22
372.22
371.39
-
Feb 20, 2026
378.04
378.04
378.04
378.04
377.20
-
Feb 19, 2026
376.26
376.26
376.26
376.26
375.42
-
Feb 18, 2026
377.78
377.78
377.78
377.78
376.94
-
Feb 17, 2026
374.32
374.32
374.32
374.32
373.49
-
Feb 13, 2026
374.28
374.28
374.28
374.28
373.45
-
Feb 12, 2026
373.77
373.77
373.77
373.77
372.94
-
Feb 11, 2026
383.41
383.41
383.41
383.41
382.56
-
Feb 10, 2026
383.22
383.22
383.22
383.22
382.37
-
Feb 9, 2026
384.87
384.87
384.87
384.87
384.01
-
Feb 6, 2026
378.87
378.87
378.87
378.87
378.03
-
Feb 5, 2026
362.70
362.70
362.70
362.70
361.89
-
Feb 4, 2026
369.41
369.41
369.41
369.41
368.59
-
Feb 3, 2026
376.92
376.92
376.92
376.92
376.08
-
Feb 2, 2026
385.67
385.67
385.67
385.67
384.81
-
Jan 30, 2026
382.86
382.86
382.86
382.86
382.01
-
Jan 29, 2026
389.59
389.59
389.59
389.59
388.72
-
Jan 28, 2026
396.81
396.81
396.81
396.81
395.93
-
Jan 27, 2026
394.13
394.13
394.13
394.13
393.25
-
Jan 26, 2026
389.47
389.47
389.47
389.47
388.60
-
Jan 23, 2026
386.55
386.55
386.55
386.55
385.69
-
Jan 22, 2026
386.24
386.24
386.24
386.24
385.38
-
Jan 21, 2026
383.18
383.18
383.18
383.18
382.33
-
Jan 20, 2026
378.23
378.23
378.23
378.23
377.39
-
Jan 16, 2026
388.55
388.55
388.55
388.55
387.68
-
Jan 15, 2026
388.63
388.63
388.63
388.63
387.76
-
Jan 14, 2026
386.71
386.71
386.71
386.71
385.85
-
Jan 13, 2026
391.49
391.49
391.49
391.49
390.62
-
Jan 12, 2026
391.91
391.91
391.91
391.91
391.04
-
Jan 9, 2026
390.13
390.13
390.13
390.13
389.26
-
Jan 8, 2026
386.22
386.22
386.22
386.22
385.36
-
Jan 7, 2026
392.22
392.22
392.22
392.22
391.35
-
Jan 6, 2026
392.51
392.51
392.51
392.51
391.63
-
Jan 5, 2026
387.92
387.92
387.92
387.92
387.06
-
Jan 2, 2026
387.15
387.15
387.15
387.15
386.29
-
Dec 31, 2025
385.85
385.85
385.85
385.85
384.99
-
Dec 30, 2025
389.64
389.64
389.64
389.64
388.77
-
Dec 29, 2025
390.92
390.92
390.92
390.92
390.05
-
Dec 26, 2025
392.82
392.82
392.82
392.82
391.94
-
Dec 24, 2025
392.41
392.41
392.41
392.41
391.54
-
Dec 23, 2025
391.70
391.70
391.70
391.70
390.83
-
Dec 22, 2025
389.73
389.73
389.73
389.73
388.86
-
Dec 19, 2025
387.10
387.10
387.10
387.10
386.24
-
Dec 18, 2025
379.34
379.34
379.34
379.34
378.49
-
Dec 17, 2025
0.387
Distribution
Fund distributions shown include income and capital gains
Dec 17, 2025
373.87
373.87
373.87
373.87
373.04
-
Dec 16, 2025
382.41
382.41
382.41
382.41
381.17
-
Dec 15, 2025
381.58
381.58
381.58
381.58
380.34
-
Dec 12, 2025
385.98
385.98
385.98
385.98
384.73
-
Dec 11, 2025
397.37
397.37
397.37
397.37
396.08
-
Dec 10, 2025
398.90
398.90
398.90
398.90
397.61
-
Dec 9, 2025
397.55
397.55
397.55
397.55
396.26
-
Dec 8, 2025
396.70
396.70
396.70
396.70
395.41
-
Dec 5, 2025
393.40
393.40
393.40
393.40
392.13
-
Dec 4, 2025
391.62
391.62
391.62
391.62
390.35
-
Dec 3, 2025
389.59
389.59
389.59
389.59
388.33
-
Dec 2, 2025
388.89
388.89
388.89
388.89
387.63
-
Dec 1, 2025
385.01
385.01
385.01
385.01
383.76
-
Nov 28, 2025
385.28
385.28
385.28
385.28
384.03
-
Nov 26, 2025
382.43
382.43
382.43
382.43
381.19
-
Nov 25, 2025
378.44
378.44
378.44
378.44
377.21
-
Nov 24, 2025
377.31
377.31
377.31
377.31
376.09
-
Nov 21, 2025
368.22
368.22
368.22
368.22
367.03
-
Nov 20, 2025
366.36
366.36
366.36
366.36
365.17
-
Nov 19, 2025
377.56
377.56
377.56
377.56
376.34
-
Nov 18, 2025
375.02
375.02
375.02
375.02
373.81
-
Nov 17, 2025
380.68
380.68
380.68
380.68
379.45
-
Nov 14, 2025
387.20
387.20
387.20
387.20
385.95
-
Nov 13, 2025
385.23
385.23
385.23
385.23
383.98
-
Nov 12, 2025
396.29
396.29
396.29
396.29
395.01
-
Nov 11, 2025
395.77
395.77
395.77
395.77
394.49
-
Nov 10, 2025
399.53
399.53
399.53
399.53
398.24
-
Nov 7, 2025
389.72
389.72
389.72
389.72
388.46
-
Nov 6, 2025
390.22
390.22
390.22
390.22
388.96
-
Nov 5, 2025
398.24
398.24
398.24
398.24
396.95
-
Nov 4, 2025
396.37
396.37
396.37
396.37
395.09
-
Nov 3, 2025
407.47
407.47
407.47
407.47
406.15
-
Oct 31, 2025
406.04
406.04
406.04
406.04
404.72
-
Oct 30, 2025
405.14
405.14
405.14
405.14
403.83
-
Oct 29, 2025
410.46
410.46
410.46
410.46
409.13
-
Oct 28, 2025
407.47
407.47
407.47
407.47
406.15
-
Oct 27, 2025
403.46
403.46
403.46
403.46
402.15
-
Oct 24, 2025
396.16
396.16
396.16
396.16
394.88
-
Oct 23, 2025
390.26
390.26
390.26
390.26
389.00
-
Oct 22, 2025
385.12
385.12
385.12
385.12
383.87
-
Oct 21, 2025
389.81
389.81
389.81
389.81
388.55
-
Oct 20, 2025
389.90
389.90
389.90
389.90
388.64
-
Oct 17, 2025
384.92
384.92
384.92
384.92
383.67
-
Oct 16, 2025
384.27
384.27
384.27
384.27
383.03
-
Oct 15, 2025
385.05
385.05
385.05
385.05
383.80
-
Oct 14, 2025
381.78
381.78
381.78
381.78
380.54
-
Oct 13, 2025
386.75
386.75
386.75
386.75
385.50
-
Oct 10, 2025
376.93
376.93
376.93
376.93
375.71
-
Oct 9, 2025
393.12
393.12
393.12
393.12
391.85
-
Oct 8, 2025
393.26
393.26
393.26
393.26
391.99
-
Oct 7, 2025
386.60
386.60
386.60
386.60
385.35
-
Oct 6, 2025
390.20
390.20
390.20
390.20
388.94
-
Oct 3, 2025
386.86
386.86
386.86
386.86
385.61
-
Oct 2, 2025
388.14
388.14
388.14
388.14
386.88
-
Oct 1, 2025
385.27
385.27
385.27
385.27
384.02
-
Sep 30, 2025
382.39
382.39
382.39
382.39
381.15
-
Sep 29, 2025
380.45
380.45
380.45
380.45
379.22
-
Sep 26, 2025
378.39
378.39
378.39
378.39
377.16
-
Sep 25, 2025
377.25
377.25
377.25
377.25
376.03
-
Sep 24, 2025
0.44
Distribution
Fund distributions shown include income and capital gains
Sep 24, 2025
378.37
378.37
378.37
378.37
377.14
-
Sep 23, 2025
381.63
381.63
381.63
381.63
379.96
-
Sep 22, 2025
385.61
385.61
385.61
385.61
383.92
-
Sep 19, 2025
379.47
379.47
379.47
379.47
377.80
-
Sep 18, 2025
376.12
376.12
376.12
376.12
374.47
-
Sep 17, 2025
369.36
369.36
369.36
369.36
367.74
-
Sep 16, 2025
370.69
370.69
370.69
370.69
369.06
-
Sep 15, 2025
371.90
371.90
371.90
371.90
370.27
-
Sep 12, 2025
368.43
368.43
368.43
368.43
366.81
-
Sep 11, 2025
368.08
368.08
368.08
368.08
366.46
-
Sep 10, 2025
366.08
366.08
366.08
366.08
364.47
-
Sep 9, 2025
361.37
361.37
361.37
361.37
359.78
-
Sep 8, 2025
360.75
360.75
360.75
360.75
359.17
-
Sep 5, 2025
357.85
357.85
357.85
357.85
356.28
-
