Nasdaq - Delayed Quote
USD
Vanguard Communication Svcs Idx Admiral (VTCAX)
87.32
-1.35
(-1.52%)
At close: October 30 at 6:53:37 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
Oct 29, 2026
88.67
88.67
88.67
88.67
88.67
-
Oct 28, 2026
90.39
90.39
90.39
90.39
90.39
-
Oct 27, 2026
90.81
90.81
90.81
90.81
90.81
-
Oct 26, 2026
90.95
90.95
90.95
90.95
90.95
-
Oct 23, 2026
92.26
92.26
92.26
92.26
92.26
-
Oct 22, 2026
93.61
93.61
93.61
93.61
93.61
-
Oct 21, 2026
95.56
95.56
95.56
95.56
95.56
-
Oct 20, 2026
96.33
96.33
96.33
96.33
96.33
-
Oct 19, 2026
96.30
96.30
96.30
96.30
96.30
-
Oct 16, 2026
96.30
96.30
96.30
96.30
96.30
-
Oct 15, 2026
98.44
98.44
98.44
98.44
98.44
-
Oct 14, 2026
97.26
97.26
97.26
97.26
97.26
-
Oct 13, 2026
98.94
98.94
98.94
98.94
98.94
-
Oct 12, 2026
98.19
98.19
98.19
98.19
98.19
-
Oct 9, 2026
97.04
97.04
97.04
97.04
97.04
-
Oct 8, 2026
98.16
98.16
98.16
98.16
98.16
-
Oct 7, 2026
97.97
97.97
97.97
97.97
97.97
-
Oct 6, 2026
98.38
98.38
98.38
98.38
98.38
-
Oct 5, 2026
98.18
98.18
98.18
98.18
98.18
-
Oct 2, 2026
96.89
96.89
96.89
96.89
96.89
-
Oct 1, 2026
96.28
96.28
96.28
96.28
96.28
-
Sep 30, 2026
97.12
97.12
97.12
97.12
97.12
-
Sep 29, 2026
97.49
97.49
97.49
97.49
97.49
-
Sep 28, 2026
97.04
97.04
97.04
97.04
97.04
-
Sep 25, 2026
98.94
98.94
98.94
98.94
98.94
-
Sep 24, 2026
99.93
99.93
99.93
99.93
99.93
-
Sep 23, 2026
0.181
Distribution
Fund distributions shown include income and capital gains
Sep 23, 2026
98.32
98.32
98.32
98.32
98.32
-
Sep 22, 2026
99.64
99.64
99.64
99.64
99.46
-
Sep 21, 2026
100.65
100.65
100.65
100.65
100.47
-
Sep 18, 2026
96.75
96.75
96.75
96.75
96.57
-
Sep 17, 2026
97.99
97.99
97.99
97.99
97.81
-
Sep 16, 2026
98.08
98.08
98.08
98.08
97.90
-
Sep 15, 2026
98.73
98.73
98.73
98.73
98.55
-
Sep 14, 2026
99.51
99.51
99.51
99.51
99.33
-
Sep 11, 2026
97.27
97.27
97.27
97.27
97.09
-
Sep 10, 2026
96.19
96.19
96.19
96.19
96.02
-
Sep 9, 2026
95.86
95.86
95.86
95.86
95.69
-
Sep 8, 2026
96.02
96.02
96.02
96.02
95.85
-
Sep 4, 2026
96.27
96.27
96.27
96.27
96.10
-
Sep 3, 2026
97.07
97.07
97.07
97.07
96.89
-
Sep 2, 2026
95.97
95.97
95.97
95.97
95.80
-
Sep 1, 2026
94.52
94.52
94.52
94.52
94.35
-
Aug 31, 2026
95.01
95.01
95.01
95.01
94.84
-
Aug 28, 2026
96.08
96.08
96.08
96.08
95.91
-
Aug 27, 2026
94.93
94.93
94.93
94.93
94.76
-
Aug 26, 2026
95.76
95.76
95.76
95.76
95.59
-
Aug 25, 2026
96.33
96.33
96.33
96.33
96.16
-
Aug 24, 2026
95.49
95.49
95.49
95.49
95.32
-
Aug 21, 2026
94.73
94.73
94.73
94.73
94.56
-
Aug 20, 2026
94.03
94.03
94.03
94.03
93.86
-
Aug 19, 2026
94.63
94.63
94.63
94.63
94.46
-
Aug 18, 2026
93.96
93.96
93.96
93.96
93.79
-
Aug 17, 2026
94.70
94.70
94.70
94.70
94.53
-
Aug 14, 2026
96.39
96.39
96.39
96.39
96.21
-
Aug 13, 2026
96.09
96.09
96.09
96.09
95.92
-
Aug 12, 2026
94.36
94.36
94.36
94.36
94.19
-
Aug 11, 2026
95.07
95.07
95.07
95.07
94.90
-
Aug 10, 2026
95.96
95.96
95.96
95.96
95.79
-
Aug 7, 2026
95.56
95.56
95.56
95.56
95.39
-
Aug 6, 2026
94.91
94.91
94.91
94.91
94.74
-
Aug 5, 2026
95.01
95.01
95.01
95.01
94.84
-
Aug 4, 2026
96.68
96.68
96.68
96.68
96.50
-
Aug 3, 2026
95.83
95.83
95.83
95.83
95.66
-
Jul 31, 2026
92.65
92.65
92.65
92.65
92.48
-
Jul 30, 2026
91.59
91.59
91.59
91.59
91.42
-
Jul 29, 2026
94.13
94.13
94.13
94.13
93.96
-
Jul 28, 2026
94.34
94.34
94.34
94.34
94.17
-
Jul 27, 2026
92.82
92.82
92.82
92.82
92.65
-
Jul 24, 2026
91.64
91.64
91.64
91.64
91.47
-
Jul 23, 2026
91.16
91.16
91.16
91.16
90.99
-
Jul 22, 2026
94.43
94.43
94.43
94.43
94.26
-
Jul 21, 2026
95.64
95.64
95.64
95.64
95.47
-
Jul 20, 2026
95.99
95.99
95.99
95.99
95.82
-
Jul 17, 2026
95.87
95.87
95.87
95.87
95.70
-
Jul 16, 2026
97.77
97.77
97.77
97.77
97.59
-
Jul 15, 2026
99.19
99.19
99.19
99.19
99.01
-
Jul 14, 2026
97.32
97.32
97.32
97.32
97.14
-
Jul 13, 2026
97.18
97.18
97.18
97.18
97.00
-
Jul 10, 2026
97.60
97.60
97.60
97.60
97.42
-
Jul 9, 2026
96.62
96.62
96.62
96.62
96.44
-
Jul 8, 2026
95.56
95.56
95.56
95.56
95.39
-
Jul 7, 2026
96.83
96.83
96.83
96.83
96.65
-
Jul 6, 2026
96.34
96.34
96.34
96.34
96.16
-
Jul 2, 2026
95.66
95.66
95.66
95.66
95.49
-
Jul 1, 2026
96.22
96.22
96.22
96.22
96.05
-
Jun 30, 2026
93.82
93.82
93.82
93.82
93.65
-
Jun 29, 2026
94.23
94.23
94.23
94.23
94.06
-
Jun 26, 2026
92.19
92.19
92.19
92.19
92.02
-
Jun 25, 2026
91.30
91.30
91.30
91.30
91.13
-
Jun 24, 2026
0.229
Distribution
Fund distributions shown include income and capital gains
Jun 24, 2026
92.29
92.29
92.29
92.29
92.12
-
Jun 23, 2026
93.20
93.20
93.20
93.20
92.80
-
Jun 22, 2026
92.95
92.95
92.95
92.95
92.55
-
Jun 18, 2026
95.23
95.23
95.23
95.23
94.82
-
Jun 17, 2026
94.52
94.52
94.52
94.52
94.12
-
Jun 16, 2026
97.28
97.28
97.28
97.28
96.86
-
Jun 15, 2026
97.11
97.11
97.11
97.11
96.70
-
Jun 12, 2026
95.50
95.50
95.50
95.50
95.09
-
Jun 11, 2026
95.42
95.42
95.42
95.42
95.01
-
Jun 10, 2026
94.73
94.73
94.73
94.73
94.33
-
Jun 9, 2026
95.55
95.55
95.55
95.55
95.14
-
Jun 8, 2026
95.38
95.38
95.38
95.38
94.97
-
Jun 5, 2026
96.02
96.02
96.02
96.02
95.61
-
Jun 4, 2026
97.90
97.90
97.90
97.90
97.48
-
Jun 3, 2026
97.02
97.02
97.02
97.02
96.61
-
Jun 2, 2026
97.89
97.89
97.89
97.89
97.47
-
Jun 1, 2026
99.31
99.31
99.31
99.31
98.89
-
May 29, 2026
100.41
100.41
100.41
100.41
99.98
-
May 28, 2026
101.60
101.60
101.60
101.60
101.17
-
May 27, 2026
101.32
101.32
101.32
101.32
100.89
-
May 26, 2026
100.24
100.24
100.24
100.24
99.81
-
May 22, 2026
99.61
99.61
99.61
99.61
99.18
-
May 21, 2026
99.79
99.79
99.79
99.79
99.36
-
May 20, 2026
99.49
99.49
99.49
99.49
99.07
-
May 19, 2026
99.23
99.23
99.23
99.23
98.81
-
May 18, 2026
100.44
100.44
100.44
100.44
100.01
-
May 15, 2026
99.73
99.73
99.73
99.73
99.30
-
May 14, 2026
100.69
100.69
100.69
100.69
100.26
-
May 13, 2026
100.47
100.47
100.47
100.47
100.04
-
May 12, 2026
99.11
99.11
99.11
99.11
98.69
-
May 11, 2026
99.10
99.10
99.10
99.10
98.68
-
May 8, 2026
100.75
100.75
100.75
100.75
100.32
-
May 7, 2026
100.97
100.97
100.97
100.97
100.54
-
May 6, 2026
101.08
101.08
101.08
101.08
100.65
-
May 5, 2026
99.51
99.51
99.51
99.51
99.09
-
May 4, 2026
99.82
99.82
99.82
99.82
99.39
-
May 1, 2026
100.24
100.24
100.24
100.24
99.81
-
Apr 30, 2026
100.26
100.26
100.26
100.26
99.83
-
Apr 29, 2026
99.06
99.06
99.06
99.06
98.64
-
Apr 28, 2026
99.36
99.36
99.36
99.36
98.94
-
Apr 27, 2026
99.80
99.80
99.80
99.80
99.37
-
Apr 24, 2026
99.34
99.34
99.34
99.34
98.92
-
Apr 23, 2026
99.51
99.51
99.51
99.51
99.09
-
Apr 22, 2026
100.29
100.29
100.29
100.29
99.86
-
Apr 21, 2026
99.38
99.38
99.38
99.38
98.96
-
Apr 20, 2026
100.61
100.61
100.61
100.61
100.18
-
Apr 17, 2026
101.44
101.44
101.44
101.44
101.01
-
Apr 16, 2026
100.99
100.99
100.99
100.99
100.56
-
Apr 15, 2026
100.02
100.02
100.02
100.02
99.59
-
Apr 14, 2026
99.01
99.01
99.01
99.01
98.59
-
Apr 13, 2026
96.88
96.88
96.88
96.88
96.47
-
Apr 10, 2026
96.03
96.03
96.03
96.03
95.62
-
Apr 9, 2026
96.21
96.21
96.21
96.21
95.80
-
Apr 8, 2026
95.66
95.66
95.66
95.66
95.25
-
Apr 7, 2026
93.36
93.36
93.36
93.36
92.96
-
Apr 6, 2026
92.97
92.97
92.97
92.97
92.57
-
Apr 2, 2026
92.82
92.82
92.82
92.82
92.42
-
Apr 1, 2026
92.45
92.45
92.45
92.45
92.06
-
Mar 31, 2026
91.72
91.72
91.72
91.72
91.33
-
Mar 30, 2026
88.56
88.56
88.56
88.56
88.18
-
Mar 27, 2026
88.07
88.07
88.07
88.07
87.69
-
Mar 26, 2026
89.86
89.86
89.86
89.86
89.48
-
Mar 25, 2026
92.64
92.64
92.64
92.64
92.24
-
Mar 24, 2026
0.222
Distribution
Fund distributions shown include income and capital gains
Mar 24, 2026
92.18
92.18
92.18
92.18
91.79
-
Mar 23, 2026
93.91
93.91
93.91
93.91
93.29
-
Mar 20, 2026
93.06
93.06
93.06
93.06
92.44
-
Mar 19, 2026
94.06
94.06
94.06
94.06
93.44
-
Mar 18, 2026
94.51
94.51
94.51
94.51
93.88
-
Mar 17, 2026
95.88
95.88
95.88
95.88
95.24
-
Mar 16, 2026
95.59
95.59
95.59
95.59
94.96
-
Mar 13, 2026
94.51
94.51
94.51
94.51
93.88
-
Mar 12, 2026
95.36
95.36
95.36
95.36
94.73
-
Mar 11, 2026
97.04
97.04
97.04
97.04
96.40
-
Mar 10, 2026
97.15
97.15
97.15
97.15
96.51
-
Mar 9, 2026
97.34
97.34
97.34
97.34
96.70
-
Mar 6, 2026
97.12
97.12
97.12
97.12
96.48
-
Mar 5, 2026
98.24
98.24
98.24
98.24
97.59
-
Mar 4, 2026
98.80
98.80
98.80
98.80
98.15
-
Mar 3, 2026
97.90
97.90
97.90
97.90
97.25
-
Mar 2, 2026
97.81
97.81
97.81
97.81
97.16
-
Feb 27, 2026
97.91
97.91
97.91
97.91
97.26
-
Feb 26, 2026
97.07
97.07
97.07
97.07
96.43
-
Feb 25, 2026
96.96
96.96
96.96
96.96
96.32
-
Feb 24, 2026
96.35
96.35
96.35
96.35
95.71
-
Feb 23, 2026
95.80
95.80
95.80
95.80
95.17
-
Feb 20, 2026
97.22
97.22
97.22
97.22
96.58
-
Feb 19, 2026
95.77
95.77
95.77
95.77
95.14
-
Feb 18, 2026
95.61
95.61
95.61
95.61
94.98
-
Feb 17, 2026
95.10
95.10
95.10
95.10
94.47
-
Feb 13, 2026
95.34
95.34
95.34
95.34
94.71
-
Feb 12, 2026
95.57
95.57
95.57
95.57
94.94
-
Feb 11, 2026
97.46
97.46
97.46
97.46
96.81
-
Feb 10, 2026
98.40
98.40
98.40
98.40
97.75
-
Feb 9, 2026
98.35
98.35
98.35
98.35
97.70
-
Feb 6, 2026
97.26
97.26
97.26
97.26
96.62
-
Feb 5, 2026
97.55
97.55
97.55
97.55
96.90
-
Feb 4, 2026
98.29
98.29
98.29
98.29
97.64
-
Feb 3, 2026
99.81
99.81
99.81
99.81
99.15
-
Feb 2, 2026
101.28
101.28
101.28
101.28
100.61
-
Jan 30, 2026
101.62
101.62
101.62
101.62
100.95
-
Jan 29, 2026
102.13
102.13
102.13
102.13
101.45
-
Jan 28, 2026
99.37
99.37
99.37
99.37
98.71
-
Jan 27, 2026
99.34
99.34
99.34
99.34
98.68
-
Jan 26, 2026
99.82
99.82
99.82
99.82
99.16
-
Jan 23, 2026
99.23
99.23
99.23
99.23
98.57
-
Jan 22, 2026
98.90
98.90
98.90
98.90
98.24
-
Jan 21, 2026
97.01
97.01
97.01
97.01
96.37
-
Jan 20, 2026
96.20
96.20
96.20
96.20
95.56
-
Jan 16, 2026
98.02
98.02
98.02
98.02
97.37
-
Jan 15, 2026
98.55
98.55
98.55
98.55
97.90
-
Jan 14, 2026
98.88
98.88
98.88
98.88
98.23
-
Jan 13, 2026
99.28
99.28
99.28
99.28
98.62
-
Jan 12, 2026
99.50
99.50
99.50
99.50
98.84
-
Jan 9, 2026
99.64
99.64
99.64
99.64
98.98
-
Jan 8, 2026
99.05
99.05
99.05
99.05
98.39
-
Jan 7, 2026
98.71
98.71
98.71
98.71
98.06
-
Jan 6, 2026
99.06
99.06
99.06
99.06
98.40
-
Jan 5, 2026
99.19
99.19
99.19
99.19
98.53
-
Jan 2, 2026
98.37
98.37
98.37
98.37
97.72
-
Dec 31, 2025
98.66
98.66
98.66
98.66
98.01
-
Dec 30, 2025
99.17
99.17
99.17
99.17
98.51
-
Dec 29, 2025
98.73
98.73
98.73
98.73
98.08
-
Dec 26, 2025
98.84
98.84
98.84
98.84
98.19
-
Dec 24, 2025
99.12
99.12
99.12
99.12
98.46
-
Dec 23, 2025
98.80
98.80
98.80
98.80
98.15
-
Dec 22, 2025
98.32
98.32
98.32
98.32
97.67
-
Dec 19, 2025
97.64
97.64
97.64
97.64
96.99
-
Dec 18, 2025
97.48
97.48
97.48
97.48
96.83
-
Dec 17, 2025
0.318
Distribution
Fund distributions shown include income and capital gains
Dec 17, 2025
96.43
96.43
96.43
96.43
95.79
-
Dec 16, 2025
97.86
97.86
97.86
97.86
96.90
-
Dec 15, 2025
97.48
97.48
97.48
97.48
96.52
-
Dec 12, 2025
97.75
97.75
97.75
97.75
96.79
-
Dec 11, 2025
98.50
98.50
98.50
98.50
97.53
-
Dec 10, 2025
98.73
98.73
98.73
98.73
97.76
-
Dec 9, 2025
98.32
98.32
98.32
98.32
97.35
-
Dec 8, 2025
98.31
98.31
98.31
98.31
97.34
-
Dec 5, 2025
99.15
99.15
99.15
99.15
98.17
-
Dec 4, 2025
98.05
98.05
98.05
98.05
97.08
-
Dec 3, 2025
97.12
97.12
97.12
97.12
96.16
-
Dec 2, 2025
97.18
97.18
97.18
97.18
96.22
-
Dec 1, 2025
96.78
96.78
96.78
96.78
95.83
-
Nov 28, 2025
97.41
97.41
97.41
97.41
96.45
-
Nov 26, 2025
96.45
96.45
96.45
96.45
95.50
-
Nov 25, 2025
96.57
96.57
96.57
96.57
95.62
-
Nov 24, 2025
94.90
94.90
94.90
94.90
93.97
-
Nov 21, 2025
92.72
92.72
92.72
92.72
91.81
-
Nov 20, 2025
91.00
91.00
91.00
91.00
90.10
-
Nov 19, 2025
92.18
92.18
92.18
92.18
91.27
-
Nov 18, 2025
92.19
92.19
92.19
92.19
91.28
-
Nov 17, 2025
91.98
91.98
91.98
91.98
91.07
-
Nov 14, 2025
91.83
91.83
91.83
91.83
90.93
-
Nov 13, 2025
92.38
92.38
92.38
92.38
91.47
-
Nov 12, 2025
94.05
94.05
94.05
94.05
93.12
-
Nov 11, 2025
94.93
94.93
94.93
94.93
93.99
-
Nov 10, 2025
94.50
94.50
94.50
94.50
93.57
-
Nov 7, 2025
92.89
92.89
92.89
92.89
91.97
-
Nov 6, 2025
93.10
93.10
93.10
93.10
92.18
-
Nov 5, 2025
93.94
93.94
93.94
93.94
93.01
-
Nov 4, 2025
93.15
93.15
93.15
93.15
92.23
-
Nov 3, 2025
94.43
94.43
94.43
94.43
93.50
-
Oct 31, 2025
95.08
95.08
95.08
95.08
94.14
-
