Vanguard Information Technology Idx Adm (VITAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 253.30 | 253.30 | 253.30 | 253.30 | 253.30 | - |
| 29 Apr 2024 | 259.06 | 259.06 | 259.06 | 259.06 | 259.06 | - |
| 26 Apr 2024 | 258.11 | 258.11 | 258.11 | 258.11 | 258.11 | - |
| 25 Apr 2024 | 253.87 | 253.87 | 253.87 | 253.87 | 253.87 | - |
| 24 Apr 2024 | 253.60 | 253.60 | 253.60 | 253.60 | 253.60 | - |
| 23 Apr 2024 | 253.20 | 253.20 | 253.20 | 253.20 | 253.20 | - |
| 22 Apr 2024 | 248.77 | 248.77 | 248.77 | 248.77 | 248.77 | - |
| 19 Apr 2024 | 245.64 | 245.64 | 245.64 | 245.64 | 245.64 | - |
| 18 Apr 2024 | 252.35 | 252.35 | 252.35 | 252.35 | 252.35 | - |
| 17 Apr 2024 | 254.59 | 254.59 | 254.59 | 254.59 | 254.59 | - |
| 16 Apr 2024 | 258.76 | 258.76 | 258.76 | 258.76 | 258.76 | - |
| 15 Apr 2024 | 258.27 | 258.27 | 258.27 | 258.27 | 258.27 | - |
| 12 Apr 2024 | 263.67 | 263.67 | 263.67 | 263.67 | 263.67 | - |
| 11 Apr 2024 | 268.59 | 268.59 | 268.59 | 268.59 | 268.59 | - |
| 10 Apr 2024 | 263.02 | 263.02 | 263.02 | 263.02 | 263.02 | - |
| 09 Apr 2024 | 265.86 | 265.86 | 265.86 | 265.86 | 265.86 | - |
| 08 Apr 2024 | 265.03 | 265.03 | 265.03 | 265.03 | 265.03 | - |
| 05 Apr 2024 | 265.42 | 265.42 | 265.42 | 265.42 | 265.42 | - |
| 04 Apr 2024 | 262.16 | 262.16 | 262.16 | 262.16 | 262.16 | - |
| 03 Apr 2024 | 266.46 | 266.46 | 266.46 | 266.46 | 266.46 | - |
| 02 Apr 2024 | 265.91 | 265.91 | 265.91 | 265.91 | 265.91 | - |
| 01 Apr 2024 | 268.79 | 268.79 | 268.79 | 268.79 | 268.79 | - |
| 28 Mar 2024 | 268.51 | 268.51 | 268.51 | 268.51 | 268.51 | - |
| 27 Mar 2024 | 268.75 | 268.75 | 268.75 | 268.75 | 268.75 | - |
| 26 Mar 2024 | 267.77 | 267.77 | 267.77 | 267.77 | 267.77 | - |
| 25 Mar 2024 | 269.32 | 269.32 | 269.32 | 269.32 | 269.32 | - |
| 22 Mar 2024 | 270.45 | 270.45 | 270.45 | 270.45 | 270.45 | - |
| 21 Mar 2024 | 270.66 | 270.66 | 270.66 | 270.66 | 270.66 | - |
| 20 Mar 2024 | 269.86 | 269.86 | 269.86 | 269.86 | 269.86 | - |
| 19 Mar 2024 | 266.41 | 266.41 | 266.41 | 266.41 | 266.41 | - |
| 18 Mar 2024 | 265.18 | 265.18 | 265.18 | 265.18 | 265.18 | - |
| 15 Mar 2024 | 263.94 | 263.94 | 263.94 | 263.94 | 263.94 | - |
| 14 Mar 2024 | 267.42 | 267.42 | 267.42 | 267.42 | 267.42 | - |
| 13 Mar 2024 | 268.52 | 268.52 | 268.52 | 268.52 | 268.52 | - |
| 12 Mar 2024 | 271.32 | 271.32 | 271.32 | 271.32 | 271.32 | - |
| 11 Mar 2024 | 265.79 | 265.79 | 265.79 | 265.79 | 265.79 | - |
| 08 Mar 2024 | 266.96 | 266.96 | 266.96 | 266.96 | 266.96 | - |
| 07 Mar 2024 | 271.48 | 271.48 | 271.48 | 271.48 | 271.48 | - |
| 06 Mar 2024 | 266.83 | 266.83 | 266.83 | 266.83 | 266.83 | - |
| 05 Mar 2024 | 263.93 | 263.93 | 263.93 | 263.93 | 263.93 | - |
| 04 Mar 2024 | 270.49 | 270.49 | 270.49 | 270.49 | 270.49 | - |
| 01 Mar 2024 | 270.13 | 270.13 | 270.13 | 270.13 | 270.13 | - |
| 29 Feb 2024 | 265.40 | 265.40 | 265.40 | 265.40 | 265.40 | - |
| 28 Feb 2024 | 262.51 | 262.51 | 262.51 | 262.51 | 262.51 | - |
| 27 Feb 2024 | 263.76 | 263.76 | 263.76 | 263.76 | 263.76 | - |
| 26 Feb 2024 | 263.47 | 263.47 | 263.47 | 263.47 | 263.47 | - |
| 23 Feb 2024 | 262.85 | 262.85 | 262.85 | 262.85 | 262.85 | - |
| 22 Feb 2024 | 263.78 | 263.78 | 263.78 | 263.78 | 263.78 | - |
| 21 Feb 2024 | 255.28 | 255.28 | 255.28 | 255.28 | 255.28 | - |
| 20 Feb 2024 | 257.51 | 257.51 | 257.51 | 257.51 | 257.51 | - |
| 16 Feb 2024 | 260.58 | 260.58 | 260.58 | 260.58 | 260.58 | - |
| 15 Feb 2024 | 263.33 | 263.33 | 263.33 | 263.33 | 263.33 | - |
| 14 Feb 2024 | 263.67 | 263.67 | 263.67 | 263.67 | 263.67 | - |
| 13 Feb 2024 | 260.02 | 260.02 | 260.02 | 260.02 | 260.02 | - |
| 12 Feb 2024 | 265.22 | 265.22 | 265.22 | 265.22 | 265.22 | - |
| 09 Feb 2024 | 267.06 | 267.06 | 267.06 | 267.06 | 267.06 | - |
| 08 Feb 2024 | 263.04 | 263.04 | 263.04 | 263.04 | 263.04 | - |
| 07 Feb 2024 | 261.61 | 261.61 | 261.61 | 261.61 | 261.61 | - |
| 06 Feb 2024 | 258.28 | 258.28 | 258.28 | 258.28 | 258.28 | - |
| 05 Feb 2024 | 258.85 | 258.85 | 258.85 | 258.85 | 258.85 | - |
| 02 Feb 2024 | 258.65 | 258.65 | 258.65 | 258.65 | 258.65 | - |
| 01 Feb 2024 | 256.20 | 256.20 | 256.20 | 256.20 | 256.20 | - |
| 31 Jan 2024 | 252.87 | 252.87 | 252.87 | 252.87 | 252.87 | - |
| 30 Jan 2024 | 258.49 | 258.49 | 258.49 | 258.49 | 258.49 | - |
| 29 Jan 2024 | 260.70 | 260.70 | 260.70 | 260.70 | 260.70 | - |
| 26 Jan 2024 | 257.82 | 257.82 | 257.82 | 257.82 | 257.82 | - |
| 25 Jan 2024 | 260.45 | 260.45 | 260.45 | 260.45 | 260.45 | - |
| 24 Jan 2024 | 259.74 | 259.74 | 259.74 | 259.74 | 259.74 | - |
| 23 Jan 2024 | 258.67 | 258.67 | 258.67 | 258.67 | 258.67 | - |
| 22 Jan 2024 | 257.60 | 257.60 | 257.60 | 257.60 | 257.60 | - |
| 19 Jan 2024 | 255.90 | 255.90 | 255.90 | 255.90 | 255.90 | - |
| 18 Jan 2024 | 250.32 | 250.32 | 250.32 | 250.32 | 250.32 | - |
| 17 Jan 2024 | 245.56 | 245.56 | 245.56 | 245.56 | 245.56 | - |
| 16 Jan 2024 | 246.96 | 246.96 | 246.96 | 246.96 | 246.96 | - |
| 12 Jan 2024 | 246.70 | 246.70 | 246.70 | 246.70 | 246.70 | - |
| 11 Jan 2024 | 246.04 | 246.04 | 246.04 | 246.04 | 246.04 | - |
| 10 Jan 2024 | 245.21 | 245.21 | 245.21 | 245.21 | 245.21 | - |
| 09 Jan 2024 | 243.11 | 243.11 | 243.11 | 243.11 | 243.11 | - |
| 08 Jan 2024 | 242.80 | 242.80 | 242.80 | 242.80 | 242.80 | - |
| 05 Jan 2024 | 236.63 | 236.63 | 236.63 | 236.63 | 236.63 | - |
| 04 Jan 2024 | 236.61 | 236.61 | 236.61 | 236.61 | 236.61 | - |
| 03 Jan 2024 | 238.19 | 238.19 | 238.19 | 238.19 | 238.19 | - |
| 02 Jan 2024 | 241.28 | 241.28 | 241.28 | 241.28 | 241.28 | - |
| 29 Dec 2023 | 247.83 | 247.83 | 247.83 | 247.83 | 247.83 | - |
| 28 Dec 2023 | 249.14 | 249.14 | 249.14 | 249.14 | 249.14 | - |
| 27 Dec 2023 | 248.96 | 248.96 | 248.96 | 248.96 | 248.96 | - |
| 26 Dec 2023 | 248.91 | 248.91 | 248.91 | 248.91 | 248.91 | - |
| 22 Dec 2023 | 247.66 | 247.66 | 247.66 | 247.66 | 247.66 | - |
| 21 Dec 2023 | 247.33 | 247.33 | 247.33 | 247.33 | 247.33 | - |
| 20 Dec 2023 | 244.32 | 244.32 | 244.32 | 244.32 | 244.32 | - |
| 19 Dec 2023 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | - |
| 18 Dec 2023 | 247.15 | 247.15 | 247.15 | 247.15 | 247.15 | - |
| 18 Dec 2023 | 0.407 Dividend | |||||
| 15 Dec 2023 | 247.18 | 247.18 | 247.18 | 247.18 | 246.77 | - |
| 14 Dec 2023 | 245.72 | 245.72 | 245.72 | 245.72 | 245.32 | - |
| 13 Dec 2023 | 245.33 | 245.33 | 245.33 | 245.33 | 244.93 | - |
| 12 Dec 2023 | 242.52 | 242.52 | 242.52 | 242.52 | 242.12 | - |
| 11 Dec 2023 | 240.95 | 240.95 | 240.95 | 240.95 | 240.55 | - |
| 08 Dec 2023 | 239.36 | 239.36 | 239.36 | 239.36 | 238.97 | - |
| 07 Dec 2023 | 237.26 | 237.26 | 237.26 | 237.26 | 236.87 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.