Nasdaq - Delayed Quote
USD
Vanguard Information Technology Idx Adm (VITAX)
505.73
+2.74
(+0.54%)
As of 8:10:27 AM EDT. Market Open.
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
Oct 28, 2026
505.73
505.73
505.73
505.73
505.73
-
Oct 27, 2026
502.99
502.99
502.99
502.99
502.99
-
Oct 26, 2026
495.37
495.37
495.37
495.37
495.37
-
Oct 23, 2026
488.18
488.18
488.18
488.18
488.18
-
Oct 22, 2026
485.74
485.74
485.74
485.74
485.74
-
Oct 21, 2026
500.91
500.91
500.91
500.91
500.91
-
Oct 20, 2026
492.35
492.35
492.35
492.35
492.35
-
Oct 19, 2026
492.95
492.95
492.95
492.95
492.95
-
Oct 16, 2026
486.73
486.73
486.73
486.73
486.73
-
Oct 15, 2026
501.10
501.10
501.10
501.10
501.10
-
Oct 14, 2026
502.99
502.99
502.99
502.99
502.99
-
Oct 13, 2026
518.03
518.03
518.03
518.03
518.03
-
Oct 12, 2026
518.13
518.13
518.13
518.13
518.13
-
Oct 9, 2026
524.13
524.13
524.13
524.13
524.13
-
Oct 8, 2026
521.23
521.23
521.23
521.23
521.23
-
Oct 7, 2026
530.09
530.09
530.09
530.09
530.09
-
Oct 6, 2026
531.72
531.72
531.72
531.72
531.72
-
Oct 5, 2026
529.08
529.08
529.08
529.08
529.08
-
Oct 2, 2026
525.66
525.66
525.66
525.66
525.66
-
Oct 1, 2026
520.14
520.14
520.14
520.14
520.14
-
Sep 30, 2026
514.65
514.65
514.65
514.65
514.65
-
Sep 29, 2026
511.46
511.46
511.46
511.46
511.46
-
Sep 28, 2026
512.44
512.44
512.44
512.44
512.44
-
Sep 25, 2026
516.85
516.85
516.85
516.85
516.85
-
Sep 24, 2026
512.82
512.82
512.82
512.82
512.82
-
Sep 23, 2026
0.6
Distribution
Fund distributions shown include income and capital gains
Sep 23, 2026
514.59
514.59
514.59
514.59
514.59
-
Sep 22, 2026
517.92
517.92
517.92
517.92
517.32
-
Sep 21, 2026
514.29
514.29
514.29
514.29
513.69
-
Sep 18, 2026
501.38
501.38
501.38
501.38
500.80
-
Sep 17, 2026
497.64
497.64
497.64
497.64
497.06
-
Sep 16, 2026
487.03
487.03
487.03
487.03
486.47
-
Sep 15, 2026
486.55
486.55
486.55
486.55
485.99
-
Sep 14, 2026
488.09
488.09
488.09
488.09
487.52
-
Sep 11, 2026
496.11
496.11
496.11
496.11
495.54
-
Sep 10, 2026
489.99
489.99
489.99
489.99
489.42
-
Sep 9, 2026
495.08
495.08
495.08
495.08
494.51
-
Sep 8, 2026
495.81
495.81
495.81
495.81
495.24
-
Sep 4, 2026
496.72
496.72
496.72
496.72
496.14
-
Sep 3, 2026
495.16
495.16
495.16
495.16
494.59
-
Sep 2, 2026
487.91
487.91
487.91
487.91
487.34
-
Sep 1, 2026
486.91
486.91
486.91
486.91
486.35
-
Aug 31, 2026
493.57
493.57
493.57
493.57
493.00
-
Aug 28, 2026
491.88
491.88
491.88
491.88
491.31
-
Aug 27, 2026
499.59
499.59
499.59
499.59
499.01
-
Aug 26, 2026
483.37
483.37
483.37
483.37
482.81
-
Aug 25, 2026
481.33
481.33
481.33
481.33
480.77
-
Aug 24, 2026
476.76
476.76
476.76
476.76
476.21
-
Aug 21, 2026
485.08
485.08
485.08
485.08
484.52
-
Aug 20, 2026
484.67
484.67
484.67
484.67
484.11
-
Aug 19, 2026
486.65
486.65
486.65
486.65
486.09
-
Aug 18, 2026
490.55
490.55
490.55
490.55
489.98
-
Aug 17, 2026
501.74
501.74
501.74
501.74
501.16
-
Aug 14, 2026
502.10
502.10
502.10
502.10
501.52
-
Aug 13, 2026
503.62
503.62
503.62
503.62
503.04
-
Aug 12, 2026
498.09
498.09
498.09
498.09
497.51
-
Aug 11, 2026
492.15
492.15
492.15
492.15
491.58
-
Aug 10, 2026
492.48
492.48
492.48
492.48
491.91
-
Aug 7, 2026
497.47
497.47
497.47
497.47
496.89
-
Aug 6, 2026
489.99
489.99
489.99
489.99
489.42
-
Aug 5, 2026
490.38
490.38
490.38
490.38
489.81
-
Aug 4, 2026
491.96
491.96
491.96
491.96
491.39
-
Aug 3, 2026
471.63
471.63
471.63
471.63
471.08
-
Jul 31, 2026
463.56
463.56
463.56
463.56
463.02
-
Jul 30, 2026
465.29
465.29
465.29
465.29
464.75
-
Jul 29, 2026
442.92
442.92
442.92
442.92
442.41
-
Jul 28, 2026
454.17
454.17
454.17
454.17
453.64
-
Jul 27, 2026
460.59
460.59
460.59
460.59
460.06
-
Jul 24, 2026
463.99
463.99
463.99
463.99
463.45
-
Jul 23, 2026
468.76
468.76
468.76
468.76
468.22
-
Jul 22, 2026
473.77
473.77
473.77
473.77
473.22
-
Jul 21, 2026
475.27
475.27
475.27
475.27
474.72
-
Jul 20, 2026
463.79
463.79
463.79
463.79
463.25
-
Jul 17, 2026
463.52
463.52
463.52
463.52
462.98
-
Jul 16, 2026
468.06
468.06
468.06
468.06
467.52
-
Jul 15, 2026
477.10
477.10
477.10
477.10
476.55
-
Jul 14, 2026
479.64
479.64
479.64
479.64
479.08
-
Jul 13, 2026
473.43
473.43
473.43
473.43
472.88
-
Jul 10, 2026
483.63
483.63
483.63
483.63
483.07
-
Jul 9, 2026
482.20
482.20
482.20
482.20
481.64
-
Jul 8, 2026
473.10
473.10
473.10
473.10
472.55
-
Jul 7, 2026
467.37
467.37
467.37
467.37
466.83
-
Jul 6, 2026
476.68
476.68
476.68
476.68
476.13
-
Jul 2, 2026
470.01
470.01
470.01
470.01
469.47
-
Jul 1, 2026
480.01
480.01
480.01
480.01
479.45
-
Jun 30, 2026
489.78
489.78
489.78
489.78
489.21
-
Jun 29, 2026
477.27
477.27
477.27
477.27
476.72
-
Jun 26, 2026
467.92
467.92
467.92
467.92
467.38
-
Jun 25, 2026
473.03
473.03
473.03
473.03
472.48
-
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
471.11
-
Jun 23, 2026
475.42
475.42
475.42
475.42
474.30
-
Jun 22, 2026
493.70
493.70
493.70
493.70
492.54
-
Jun 18, 2026
492.15
492.15
492.15
492.15
490.99
-
Jun 17, 2026
478.92
478.92
478.92
478.92
477.79
-
Jun 16, 2026
482.33
482.33
482.33
482.33
481.20
-
Jun 15, 2026
494.55
494.55
494.55
494.55
493.39
-
Jun 12, 2026
478.31
478.31
478.31
478.31
477.19
-
Jun 11, 2026
475.64
475.64
475.64
475.64
474.52
-
Jun 10, 2026
460.28
460.28
460.28
460.28
459.20
-
Jun 9, 2026
471.12
471.12
471.12
471.12
470.01
-
Jun 8, 2026
480.20
480.20
480.20
480.20
479.07
-
Jun 5, 2026
472.16
472.16
472.16
472.16
471.05
-
Jun 4, 2026
502.95
502.95
502.95
502.95
501.77
-
Jun 3, 2026
507.59
507.59
507.59
507.59
506.40
-
Jun 2, 2026
515.18
515.18
515.18
515.18
513.97
-
Jun 1, 2026
508.71
508.71
508.71
508.71
507.51
-
May 29, 2026
495.88
495.88
495.88
495.88
494.71
-
May 28, 2026
487.32
487.32
487.32
487.32
486.17
-
May 27, 2026
480.87
480.87
480.87
480.87
479.74
-
May 26, 2026
483.59
483.59
483.59
483.59
482.45
-
May 22, 2026
474.07
474.07
474.07
474.07
472.96
-
May 21, 2026
469.15
469.15
469.15
469.15
468.05
-
May 20, 2026
466.37
466.37
466.37
466.37
465.27
-
May 19, 2026
456.73
456.73
456.73
456.73
455.66
-
May 18, 2026
459.30
459.30
459.30
459.30
458.22
-
May 15, 2026
464.19
464.19
464.19
464.19
463.10
-
May 14, 2026
471.91
471.91
471.91
471.91
470.80
-
May 13, 2026
464.80
464.80
464.80
464.80
463.71
-
May 12, 2026
459.96
459.96
459.96
459.96
458.88
-
May 11, 2026
465.92
465.92
465.92
465.92
464.83
-
May 8, 2026
460.73
460.73
460.73
460.73
459.65
-
May 7, 2026
448.61
448.61
448.61
448.61
447.56
-
May 6, 2026
448.78
448.78
448.78
448.78
447.73
-
May 5, 2026
437.60
437.60
437.60
437.60
436.57
-
May 4, 2026
429.79
429.79
429.79
429.79
428.78
-
May 1, 2026
429.41
429.41
429.41
429.41
428.40
-
Apr 30, 2026
422.65
422.65
422.65
422.65
421.66
-
Apr 29, 2026
422.36
422.36
422.36
422.36
421.37
-
Apr 28, 2026
420.53
420.53
420.53
420.53
419.54
-
Apr 27, 2026
427.14
427.14
427.14
427.14
426.14
-
Apr 24, 2026
426.69
426.69
426.69
426.69
425.69
-
Apr 23, 2026
416.01
416.01
416.01
416.01
415.03
-
Apr 22, 2026
422.08
422.08
422.08
422.08
421.09
-
Apr 21, 2026
413.60
413.60
413.60
413.60
412.63
-
Apr 20, 2026
414.27
414.27
414.27
414.27
413.30
-
Apr 17, 2026
412.49
412.49
412.49
412.49
411.52
-
Apr 16, 2026
405.55
405.55
405.55
405.55
404.60
-
Apr 15, 2026
401.56
401.56
401.56
401.56
400.62
-
Apr 14, 2026
394.30
394.30
394.30
394.30
393.37
-
Apr 13, 2026
388.47
388.47
388.47
388.47
387.56
-
Apr 10, 2026
380.49
380.49
380.49
380.49
379.60
-
Apr 9, 2026
378.89
378.89
378.89
378.89
378.00
-
Apr 8, 2026
378.50
378.50
378.50
378.50
377.61
-
Apr 7, 2026
367.86
367.86
367.86
367.86
367.00
-
Apr 6, 2026
366.87
366.87
366.87
366.87
366.01
-
Apr 2, 2026
365.02
365.02
365.02
365.02
364.16
-
Apr 1, 2026
361.89
361.89
361.89
361.89
361.04
-
Mar 31, 2026
357.32
357.32
357.32
357.32
356.48
-
Mar 30, 2026
342.51
342.51
342.51
342.51
341.71
-
Mar 27, 2026
348.76
348.76
348.76
348.76
347.94
-
Mar 26, 2026
356.33
356.33
356.33
356.33
355.49
-
Mar 25, 2026
366.83
366.83
366.83
366.83
365.97
-
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
363.62
-
Mar 23, 2026
366.90
366.90
366.90
366.90
365.66
-
Mar 20, 2026
360.91
360.91
360.91
360.91
359.69
-
Mar 19, 2026
369.66
369.66
369.66
369.66
368.41
-
Mar 18, 2026
368.64
368.64
368.64
368.64
367.39
-
Mar 17, 2026
372.53
372.53
372.53
372.53
371.27
-
Mar 16, 2026
371.10
371.10
371.10
371.10
369.84
-
Mar 13, 2026
365.88
365.88
365.88
365.88
364.64
-
Mar 12, 2026
369.10
369.10
369.10
369.10
367.85
-
Mar 11, 2026
376.39
376.39
376.39
376.39
375.12
-
Mar 10, 2026
374.87
374.87
374.87
374.87
373.60
-
Mar 9, 2026
374.81
374.81
374.81
374.81
373.54
-
Mar 6, 2026
368.12
368.12
368.12
368.12
366.87
-
Mar 5, 2026
375.65
375.65
375.65
375.65
374.38
-
Mar 4, 2026
375.45
375.45
375.45
375.45
374.18
-
Mar 3, 2026
370.49
370.49
370.49
370.49
369.24
-
Mar 2, 2026
375.96
375.96
375.96
375.96
374.69
-
Feb 27, 2026
371.99
371.99
371.99
371.99
370.73
-
Feb 26, 2026
379.04
379.04
379.04
379.04
377.76
-
Feb 25, 2026
384.68
384.68
384.68
384.68
383.38
-
Feb 24, 2026
377.62
377.62
377.62
377.62
376.34
-
Feb 23, 2026
372.22
372.22
372.22
372.22
370.96
-
Feb 20, 2026
378.04
378.04
378.04
378.04
376.76
-
Feb 19, 2026
376.26
376.26
376.26
376.26
374.99
-
Feb 18, 2026
377.78
377.78
377.78
377.78
376.50
-
Feb 17, 2026
374.32
374.32
374.32
374.32
373.05
-
Feb 13, 2026
374.28
374.28
374.28
374.28
373.01
-
Feb 12, 2026
373.77
373.77
373.77
373.77
372.50
-
Feb 11, 2026
383.41
383.41
383.41
383.41
382.11
-
Feb 10, 2026
383.22
383.22
383.22
383.22
381.92
-
Feb 9, 2026
384.87
384.87
384.87
384.87
383.57
-
Feb 6, 2026
378.87
378.87
378.87
378.87
377.59
-
Feb 5, 2026
362.70
362.70
362.70
362.70
361.47
-
Feb 4, 2026
369.41
369.41
369.41
369.41
368.16
-
Feb 3, 2026
376.92
376.92
376.92
376.92
375.64
-
Feb 2, 2026
385.67
385.67
385.67
385.67
384.36
-
Jan 30, 2026
382.86
382.86
382.86
382.86
381.56
-
Jan 29, 2026
389.59
389.59
389.59
389.59
388.27
-
Jan 28, 2026
396.81
396.81
396.81
396.81
395.47
-
Jan 27, 2026
394.13
394.13
394.13
394.13
392.80
-
Jan 26, 2026
389.47
389.47
389.47
389.47
388.15
-
Jan 23, 2026
386.55
386.55
386.55
386.55
385.24
-
Jan 22, 2026
386.24
386.24
386.24
386.24
384.93
-
Jan 21, 2026
383.18
383.18
383.18
383.18
381.88
-
Jan 20, 2026
378.23
378.23
378.23
378.23
376.95
-
Jan 16, 2026
388.55
388.55
388.55
388.55
387.23
-
Jan 15, 2026
388.63
388.63
388.63
388.63
387.31
-
Jan 14, 2026
386.71
386.71
386.71
386.71
385.40
-
Jan 13, 2026
391.49
391.49
391.49
391.49
390.16
-
Jan 12, 2026
391.91
391.91
391.91
391.91
390.58
-
Jan 9, 2026
390.13
390.13
390.13
390.13
388.81
-
Jan 8, 2026
386.22
386.22
386.22
386.22
384.91
-
Jan 7, 2026
392.22
392.22
392.22
392.22
390.89
-
Jan 6, 2026
392.51
392.51
392.51
392.51
391.18
-
Jan 5, 2026
387.92
387.92
387.92
387.92
386.61
-
Jan 2, 2026
387.15
387.15
387.15
387.15
385.84
-
Dec 31, 2025
385.85
385.85
385.85
385.85
384.54
-
Dec 30, 2025
389.64
389.64
389.64
389.64
388.32
-
Dec 29, 2025
390.92
390.92
390.92
390.92
389.60
-
Dec 26, 2025
392.82
392.82
392.82
392.82
391.49
-
Dec 24, 2025
392.41
392.41
392.41
392.41
391.08
-
Dec 23, 2025
391.70
391.70
391.70
391.70
390.37
-
Dec 22, 2025
389.73
389.73
389.73
389.73
388.41
-
Dec 19, 2025
387.10
387.10
387.10
387.10
385.79
-
Dec 18, 2025
379.34
379.34
379.34
379.34
378.06
-
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
372.60
-
Dec 16, 2025
382.41
382.41
382.41
382.41
380.73
-
Dec 15, 2025
381.58
381.58
381.58
381.58
379.90
-
Dec 12, 2025
385.98
385.98
385.98
385.98
384.28
-
Dec 11, 2025
397.37
397.37
397.37
397.37
395.62
-
Dec 10, 2025
398.90
398.90
398.90
398.90
397.15
-
Dec 9, 2025
397.55
397.55
397.55
397.55
395.80
-
Dec 8, 2025
396.70
396.70
396.70
396.70
394.96
-
Dec 5, 2025
393.40
393.40
393.40
393.40
391.67
-
Dec 4, 2025
391.62
391.62
391.62
391.62
389.90
-
Dec 3, 2025
389.59
389.59
389.59
389.59
387.88
-
Dec 2, 2025
388.89
388.89
388.89
388.89
387.18
-
Dec 1, 2025
385.01
385.01
385.01
385.01
383.32
-
Nov 28, 2025
385.28
385.28
385.28
385.28
383.59
-
Nov 26, 2025
382.43
382.43
382.43
382.43
380.75
-
Nov 25, 2025
378.44
378.44
378.44
378.44
376.78
-
Nov 24, 2025
377.31
377.31
377.31
377.31
375.65
-
Nov 21, 2025
368.22
368.22
368.22
368.22
366.60
-
Nov 20, 2025
366.36
366.36
366.36
366.36
364.75
-
Nov 19, 2025
377.56
377.56
377.56
377.56
375.90
-
Nov 18, 2025
375.02
375.02
375.02
375.02
373.37
-
Nov 17, 2025
380.68
380.68
380.68
380.68
379.01
-
Nov 14, 2025
387.20
387.20
387.20
387.20
385.50
-
Nov 13, 2025
385.23
385.23
385.23
385.23
383.54
-
Nov 12, 2025
396.29
396.29
396.29
396.29
394.55
-
Nov 11, 2025
395.77
395.77
395.77
395.77
394.03
-
Nov 10, 2025
399.53
399.53
399.53
399.53
397.77
-
Nov 7, 2025
389.72
389.72
389.72
389.72
388.01
-
Nov 6, 2025
390.22
390.22
390.22
390.22
388.51
-
Nov 5, 2025
398.24
398.24
398.24
398.24
396.49
-
Nov 4, 2025
396.37
396.37
396.37
396.37
394.63
-
Nov 3, 2025
407.47
407.47
407.47
407.47
405.68
-
Oct 31, 2025
406.04
406.04
406.04
406.04
404.26
-
Oct 30, 2025
405.14
405.14
405.14
405.14
403.36
-
Oct 29, 2025
410.46
410.46
410.46
410.46
408.66
-
