Vanguard Information Technology Idx Adm (VITAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
385.85
-3.79 (-0.97%)
At close: Dec 31, 2025
VITAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 31, 2025 | 385.85 | 385.85 | 385.85 | 385.85 | 385.85 | -0.97% |
| Dec 30, 2025 | 389.64 | 389.64 | 389.64 | 389.64 | 389.64 | -0.33% |
| Dec 29, 2025 | 390.92 | 390.92 | 390.92 | 390.92 | 390.92 | -0.48% |
| Dec 26, 2025 | 392.82 | 392.82 | 392.82 | 392.82 | 392.82 | 0.10% |
| Dec 24, 2025 | 392.41 | 392.41 | 392.41 | 392.41 | 392.41 | 0.18% |
| Dec 23, 2025 | 391.70 | 391.70 | 391.70 | 391.70 | 391.70 | 0.51% |
| Dec 22, 2025 | 389.73 | 389.73 | 389.73 | 389.73 | 389.73 | 0.68% |
| Dec 19, 2025 | 387.10 | 387.10 | 387.10 | 387.10 | 387.10 | 2.05% |
| Dec 18, 2025 | 379.34 | 379.34 | 379.34 | 379.34 | 379.34 | 1.46% |
| Dec 17, 2025 | 373.87 | 373.87 | 373.87 | 373.87 | 373.87 | -2.23% |
| Dec 16, 2025 | 382.02 | 382.02 | 382.02 | 382.41 | 382.02 | 0.22% |
| Dec 15, 2025 | 381.19 | 381.19 | 381.19 | 381.58 | 381.19 | -1.14% |
| Dec 12, 2025 | 385.59 | 385.59 | 385.59 | 385.98 | 385.59 | -2.87% |
| Dec 11, 2025 | 396.97 | 396.97 | 396.97 | 397.37 | 396.97 | -0.38% |
| Dec 10, 2025 | 398.50 | 398.50 | 398.50 | 398.90 | 398.50 | 0.34% |
| Dec 9, 2025 | 397.15 | 397.15 | 397.15 | 397.55 | 397.15 | 0.21% |
| Dec 8, 2025 | 396.30 | 396.30 | 396.30 | 396.70 | 396.30 | 0.84% |
| Dec 5, 2025 | 393.00 | 393.00 | 393.00 | 393.40 | 393.00 | 0.45% |
| Dec 4, 2025 | 391.22 | 391.22 | 391.22 | 391.62 | 391.22 | 0.52% |
| Dec 3, 2025 | 389.20 | 389.20 | 389.20 | 389.59 | 389.20 | 0.18% |
| Dec 2, 2025 | 388.50 | 388.50 | 388.50 | 388.89 | 388.50 | 1.01% |
| Dec 1, 2025 | 384.62 | 384.62 | 384.62 | 385.01 | 384.62 | -0.07% |
| Nov 28, 2025 | 384.89 | 384.89 | 384.89 | 385.28 | 384.89 | 0.75% |
| Nov 26, 2025 | 382.04 | 382.04 | 382.04 | 382.43 | 382.04 | 1.05% |
| Nov 25, 2025 | 378.06 | 378.06 | 378.06 | 378.44 | 378.06 | 0.30% |
| Nov 24, 2025 | 376.93 | 376.93 | 376.93 | 377.31 | 376.93 | 2.47% |
| Nov 21, 2025 | 367.85 | 367.85 | 367.85 | 368.22 | 367.85 | 0.51% |
| Nov 20, 2025 | 365.99 | 365.99 | 365.99 | 366.36 | 365.99 | -2.97% |
| Nov 19, 2025 | 377.18 | 377.18 | 377.18 | 377.56 | 377.18 | 0.68% |
| Nov 18, 2025 | 374.64 | 374.64 | 374.64 | 375.02 | 374.64 | -1.49% |
| Nov 17, 2025 | 380.29 | 380.29 | 380.29 | 380.68 | 380.29 | -1.68% |
| Nov 14, 2025 | 386.81 | 386.81 | 386.81 | 387.20 | 386.81 | 0.51% |
| Nov 13, 2025 | 384.84 | 384.84 | 384.84 | 385.23 | 384.84 | -2.79% |
| Nov 12, 2025 | 395.89 | 395.89 | 395.89 | 396.29 | 395.89 | 0.13% |
| Nov 11, 2025 | 395.37 | 395.37 | 395.37 | 395.77 | 395.37 | -0.94% |
| Nov 10, 2025 | 399.13 | 399.13 | 399.13 | 399.53 | 399.13 | 2.52% |
| Nov 7, 2025 | 389.33 | 389.33 | 389.33 | 389.72 | 389.33 | -0.13% |
| Nov 6, 2025 | 389.83 | 389.83 | 389.83 | 390.22 | 389.82 | -2.01% |
| Nov 5, 2025 | 397.84 | 397.84 | 397.84 | 398.24 | 397.84 | 0.47% |
| Nov 4, 2025 | 395.97 | 395.97 | 395.97 | 396.37 | 395.97 | -2.72% |
| Nov 3, 2025 | 407.06 | 407.06 | 407.06 | 407.47 | 407.06 | 0.35% |
| Oct 31, 2025 | 405.63 | 405.63 | 405.63 | 406.04 | 405.63 | 0.22% |
| Oct 30, 2025 | 404.73 | 404.73 | 404.73 | 405.14 | 404.73 | -1.30% |
| Oct 29, 2025 | 410.04 | 410.04 | 410.04 | 410.46 | 410.04 | 0.73% |
| Oct 28, 2025 | 407.06 | 407.06 | 407.06 | 407.47 | 407.06 | 0.99% |
| Oct 27, 2025 | 403.05 | 403.05 | 403.05 | 403.46 | 403.05 | 1.84% |
| Oct 24, 2025 | 395.76 | 395.76 | 395.76 | 396.16 | 395.76 | 1.51% |
| Oct 23, 2025 | 389.87 | 389.87 | 389.87 | 390.26 | 389.86 | 1.33% |
| Oct 22, 2025 | 384.73 | 384.73 | 384.73 | 385.12 | 384.73 | -1.20% |
| Oct 21, 2025 | 389.42 | 389.42 | 389.42 | 389.81 | 389.42 | -0.02% |