Vanguard Information Technology Idx Adm (VITAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 06:26PM EDT
Time Period:
Jun 05, 2023 - Jun 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 05, 2024 | - | - | - | - | - | - |
| Jun 04, 2024 | 275.32 | 275.32 | 275.32 | 275.32 | 275.32 | - |
| Jun 03, 2024 | 274.86 | 274.86 | 274.86 | 274.86 | 274.86 | - |
| May 31, 2024 | 273.34 | 273.34 | 273.34 | 273.34 | 273.34 | - |
| May 30, 2024 | 273.82 | 273.82 | 273.82 | 273.82 | 273.82 | - |
| May 29, 2024 | 280.30 | 280.30 | 280.30 | 280.30 | 280.30 | - |
| May 28, 2024 | 281.80 | 281.80 | 281.80 | 281.80 | 281.80 | - |
| May 24, 2024 | 279.22 | 279.22 | 279.22 | 279.22 | 279.22 | - |
| May 23, 2024 | 276.55 | 276.55 | 276.55 | 276.55 | 276.55 | - |
| May 22, 2024 | 276.57 | 276.57 | 276.57 | 276.57 | 276.57 | - |
| May 21, 2024 | 276.30 | 276.30 | 276.30 | 276.30 | 276.30 | - |
| May 20, 2024 | 276.14 | 276.14 | 276.14 | 276.14 | 276.14 | - |
| May 17, 2024 | 272.68 | 272.68 | 272.68 | 272.68 | 272.68 | - |
| May 16, 2024 | 273.55 | 273.55 | 273.55 | 273.55 | 273.55 | - |
| May 15, 2024 | 274.56 | 274.56 | 274.56 | 274.56 | 274.56 | - |
| May 14, 2024 | 268.32 | 268.32 | 268.32 | 268.32 | 268.32 | - |
| May 13, 2024 | 265.66 | 265.66 | 265.66 | 265.66 | 265.66 | - |
| May 10, 2024 | 264.49 | 264.49 | 264.49 | 264.49 | 264.49 | - |
| May 09, 2024 | 263.52 | 263.52 | 263.52 | 263.52 | 263.52 | - |
| May 08, 2024 | 263.88 | 263.88 | 263.88 | 263.88 | 263.88 | - |
| May 07, 2024 | 263.51 | 263.51 | 263.51 | 263.51 | 263.51 | - |
| May 06, 2024 | 264.80 | 264.80 | 264.80 | 264.80 | 264.80 | - |
| May 03, 2024 | 260.77 | 260.77 | 260.77 | 260.77 | 260.77 | - |
| May 02, 2024 | 254.32 | 254.32 | 254.32 | 254.32 | 254.32 | - |
| May 01, 2024 | 250.32 | 250.32 | 250.32 | 250.32 | 250.32 | - |
| Apr 30, 2024 | 253.30 | 253.30 | 253.30 | 253.30 | 253.30 | - |
| Apr 29, 2024 | 259.06 | 259.06 | 259.06 | 259.06 | 259.06 | - |
| Apr 26, 2024 | 258.11 | 258.11 | 258.11 | 258.11 | 258.11 | - |
| Apr 25, 2024 | 253.87 | 253.87 | 253.87 | 253.87 | 253.87 | - |
| Apr 24, 2024 | 253.60 | 253.60 | 253.60 | 253.60 | 253.60 | - |
| Apr 23, 2024 | 253.20 | 253.20 | 253.20 | 253.20 | 253.20 | - |
| Apr 22, 2024 | 248.77 | 248.77 | 248.77 | 248.77 | 248.77 | - |
| Apr 19, 2024 | 245.64 | 245.64 | 245.64 | 245.64 | 245.64 | - |
| Apr 18, 2024 | 252.35 | 252.35 | 252.35 | 252.35 | 252.35 | - |
| Apr 17, 2024 | 254.59 | 254.59 | 254.59 | 254.59 | 254.59 | - |
| Apr 16, 2024 | 258.76 | 258.76 | 258.76 | 258.76 | 258.76 | - |
| Apr 15, 2024 | 258.27 | 258.27 | 258.27 | 258.27 | 258.27 | - |
| Apr 12, 2024 | 263.67 | 263.67 | 263.67 | 263.67 | 263.67 | - |
| Apr 11, 2024 | 268.59 | 268.59 | 268.59 | 268.59 | 268.59 | - |
| Apr 10, 2024 | 263.02 | 263.02 | 263.02 | 263.02 | 263.02 | - |
| Apr 09, 2024 | 265.86 | 265.86 | 265.86 | 265.86 | 265.86 | - |
| Apr 08, 2024 | 265.03 | 265.03 | 265.03 | 265.03 | 265.03 | - |
| Apr 05, 2024 | 265.42 | 265.42 | 265.42 | 265.42 | 265.42 | - |
| Apr 04, 2024 | 262.16 | 262.16 | 262.16 | 262.16 | 262.16 | - |
| Apr 03, 2024 | 266.46 | 266.46 | 266.46 | 266.46 | 266.46 | - |
| Apr 02, 2024 | 265.91 | 265.91 | 265.91 | 265.91 | 265.91 | - |
| Apr 01, 2024 | 268.79 | 268.79 | 268.79 | 268.79 | 268.79 | - |
| Mar 28, 2024 | 268.51 | 268.51 | 268.51 | 268.51 | 268.51 | - |
| Mar 27, 2024 | 268.75 | 268.75 | 268.75 | 268.75 | 268.75 | - |
| Mar 26, 2024 | 267.77 | 267.77 | 267.77 | 267.77 | 267.77 | - |
| Mar 25, 2024 | 269.32 | 269.32 | 269.32 | 269.32 | 269.32 | - |
| Mar 22, 2024 | 270.45 | 270.45 | 270.45 | 270.45 | 270.45 | - |
| Mar 21, 2024 | 270.66 | 270.66 | 270.66 | 270.66 | 270.66 | - |
| Mar 20, 2024 | 269.86 | 269.86 | 269.86 | 269.86 | 269.86 | - |
| Mar 19, 2024 | 266.41 | 266.41 | 266.41 | 266.41 | 266.41 | - |
| Mar 18, 2024 | 265.18 | 265.18 | 265.18 | 265.18 | 265.18 | - |
| Mar 15, 2024 | 263.94 | 263.94 | 263.94 | 263.94 | 263.94 | - |
| Mar 14, 2024 | 267.42 | 267.42 | 267.42 | 267.42 | 267.42 | - |
| Mar 13, 2024 | 268.52 | 268.52 | 268.52 | 268.52 | 268.52 | - |
| Mar 12, 2024 | 271.32 | 271.32 | 271.32 | 271.32 | 271.32 | - |
| Mar 11, 2024 | 265.79 | 265.79 | 265.79 | 265.79 | 265.79 | - |
| Mar 08, 2024 | 266.96 | 266.96 | 266.96 | 266.96 | 266.96 | - |
| Mar 07, 2024 | 271.48 | 271.48 | 271.48 | 271.48 | 271.48 | - |
| Mar 06, 2024 | 266.83 | 266.83 | 266.83 | 266.83 | 266.83 | - |
| Mar 05, 2024 | 263.93 | 263.93 | 263.93 | 263.93 | 263.93 | - |
| Mar 04, 2024 | 270.49 | 270.49 | 270.49 | 270.49 | 270.49 | - |
| Mar 01, 2024 | 270.13 | 270.13 | 270.13 | 270.13 | 270.13 | - |
| Feb 29, 2024 | 265.40 | 265.40 | 265.40 | 265.40 | 265.40 | - |
| Feb 28, 2024 | 262.51 | 262.51 | 262.51 | 262.51 | 262.51 | - |
| Feb 27, 2024 | 263.76 | 263.76 | 263.76 | 263.76 | 263.76 | - |
| Feb 26, 2024 | 263.47 | 263.47 | 263.47 | 263.47 | 263.47 | - |
| Feb 23, 2024 | 262.85 | 262.85 | 262.85 | 262.85 | 262.85 | - |
| Feb 22, 2024 | 263.78 | 263.78 | 263.78 | 263.78 | 263.78 | - |
| Feb 21, 2024 | 255.28 | 255.28 | 255.28 | 255.28 | 255.28 | - |
| Feb 20, 2024 | 257.51 | 257.51 | 257.51 | 257.51 | 257.51 | - |
| Feb 16, 2024 | 260.58 | 260.58 | 260.58 | 260.58 | 260.58 | - |
| Feb 15, 2024 | 263.33 | 263.33 | 263.33 | 263.33 | 263.33 | - |
| Feb 14, 2024 | 263.67 | 263.67 | 263.67 | 263.67 | 263.67 | - |
| Feb 13, 2024 | 260.02 | 260.02 | 260.02 | 260.02 | 260.02 | - |
| Feb 12, 2024 | 265.22 | 265.22 | 265.22 | 265.22 | 265.22 | - |
| Feb 09, 2024 | 267.06 | 267.06 | 267.06 | 267.06 | 267.06 | - |
| Feb 08, 2024 | 263.04 | 263.04 | 263.04 | 263.04 | 263.04 | - |
| Feb 07, 2024 | 261.61 | 261.61 | 261.61 | 261.61 | 261.61 | - |
| Feb 06, 2024 | 258.28 | 258.28 | 258.28 | 258.28 | 258.28 | - |
| Feb 05, 2024 | 258.85 | 258.85 | 258.85 | 258.85 | 258.85 | - |
| Feb 02, 2024 | 258.65 | 258.65 | 258.65 | 258.65 | 258.65 | - |
| Feb 01, 2024 | 256.20 | 256.20 | 256.20 | 256.20 | 256.20 | - |
| Jan 31, 2024 | 252.87 | 252.87 | 252.87 | 252.87 | 252.87 | - |
| Jan 30, 2024 | 258.49 | 258.49 | 258.49 | 258.49 | 258.49 | - |
| Jan 29, 2024 | 260.70 | 260.70 | 260.70 | 260.70 | 260.70 | - |
| Jan 26, 2024 | 257.82 | 257.82 | 257.82 | 257.82 | 257.82 | - |
| Jan 25, 2024 | 260.45 | 260.45 | 260.45 | 260.45 | 260.45 | - |
| Jan 24, 2024 | 259.74 | 259.74 | 259.74 | 259.74 | 259.74 | - |
| Jan 23, 2024 | 258.67 | 258.67 | 258.67 | 258.67 | 258.67 | - |
| Jan 22, 2024 | 257.60 | 257.60 | 257.60 | 257.60 | 257.60 | - |
| Jan 19, 2024 | 255.90 | 255.90 | 255.90 | 255.90 | 255.90 | - |
| Jan 18, 2024 | 250.32 | 250.32 | 250.32 | 250.32 | 250.32 | - |
| Jan 17, 2024 | 245.56 | 245.56 | 245.56 | 245.56 | 245.56 | - |
| Jan 16, 2024 | 246.96 | 246.96 | 246.96 | 246.96 | 246.96 | - |
| Jan 12, 2024 | 246.70 | 246.70 | 246.70 | 246.70 | 246.70 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.