Vanguard Information Technology Idx Adm (VITAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
393.40
+1.78 (0.45%)
At close: Dec 5, 2025
VITAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 393.40 | 393.40 | 393.40 | 393.40 | 393.40 | 0.45% |
| Dec 4, 2025 | 391.62 | 391.62 | 391.62 | 391.62 | 391.62 | 0.52% |
| Dec 3, 2025 | 389.59 | 389.59 | 389.59 | 389.59 | 389.59 | 0.18% |
| Dec 2, 2025 | 388.89 | 388.89 | 388.89 | 388.89 | 388.89 | 1.01% |
| Dec 1, 2025 | 385.01 | 385.01 | 385.01 | 385.01 | 385.01 | -0.07% |
| Nov 28, 2025 | 385.28 | 385.28 | 385.28 | 385.28 | 385.28 | 0.75% |
| Nov 26, 2025 | 382.43 | 382.43 | 382.43 | 382.43 | 382.43 | 1.05% |
| Nov 25, 2025 | 378.44 | 378.44 | 378.44 | 378.44 | 378.44 | 0.30% |
| Nov 24, 2025 | 377.31 | 377.31 | 377.31 | 377.31 | 377.31 | 2.47% |
| Nov 21, 2025 | 368.22 | 368.22 | 368.22 | 368.22 | 368.22 | 0.51% |
| Nov 20, 2025 | 366.36 | 366.36 | 366.36 | 366.36 | 366.36 | -2.97% |
| Nov 19, 2025 | 377.56 | 377.56 | 377.56 | 377.56 | 377.56 | 0.68% |
| Nov 18, 2025 | 375.02 | 375.02 | 375.02 | 375.02 | 375.02 | -1.49% |
| Nov 17, 2025 | 380.68 | 380.68 | 380.68 | 380.68 | 380.68 | -1.68% |
| Nov 14, 2025 | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 0.51% |
| Nov 13, 2025 | 385.23 | 385.23 | 385.23 | 385.23 | 385.23 | -2.79% |
| Nov 12, 2025 | 396.29 | 396.29 | 396.29 | 396.29 | 396.29 | 0.13% |
| Nov 11, 2025 | 395.77 | 395.77 | 395.77 | 395.77 | 395.77 | -0.94% |
| Nov 10, 2025 | 399.53 | 399.53 | 399.53 | 399.53 | 399.53 | 2.52% |
| Nov 7, 2025 | 389.72 | 389.72 | 389.72 | 389.72 | 389.72 | -0.13% |
| Nov 6, 2025 | 390.22 | 390.22 | 390.22 | 390.22 | 390.22 | -2.01% |
| Nov 5, 2025 | 398.24 | 398.24 | 398.24 | 398.24 | 398.24 | 0.47% |
| Nov 4, 2025 | 396.37 | 396.37 | 396.37 | 396.37 | 396.37 | -2.72% |
| Nov 3, 2025 | 407.47 | 407.47 | 407.47 | 407.47 | 407.47 | 0.35% |
| Oct 31, 2025 | 406.04 | 406.04 | 406.04 | 406.04 | 406.04 | 0.22% |
| Oct 30, 2025 | 405.14 | 405.14 | 405.14 | 405.14 | 405.14 | -1.30% |
| Oct 29, 2025 | 410.46 | 410.46 | 410.46 | 410.46 | 410.46 | 0.73% |
| Oct 28, 2025 | 407.47 | 407.47 | 407.47 | 407.47 | 407.47 | 0.99% |
| Oct 27, 2025 | 403.46 | 403.46 | 403.46 | 403.46 | 403.46 | 1.84% |
| Oct 24, 2025 | 396.16 | 396.16 | 396.16 | 396.16 | 396.16 | 1.51% |
| Oct 23, 2025 | 390.26 | 390.26 | 390.26 | 390.26 | 390.26 | 1.33% |
| Oct 22, 2025 | 385.12 | 385.12 | 385.12 | 385.12 | 385.12 | -1.20% |
| Oct 21, 2025 | 389.81 | 389.81 | 389.81 | 389.81 | 389.81 | -0.02% |
| Oct 20, 2025 | 389.90 | 389.90 | 389.90 | 389.90 | 389.90 | 1.29% |
| Oct 17, 2025 | 384.92 | 384.92 | 384.92 | 384.92 | 384.92 | 0.17% |
| Oct 16, 2025 | 384.27 | 384.27 | 384.27 | 384.27 | 384.27 | -0.20% |
| Oct 15, 2025 | 385.05 | 385.05 | 385.05 | 385.05 | 385.05 | 0.86% |
| Oct 14, 2025 | 381.78 | 381.78 | 381.78 | 381.78 | 381.78 | -1.29% |
| Oct 13, 2025 | 386.75 | 386.75 | 386.75 | 386.75 | 386.75 | 2.61% |
| Oct 10, 2025 | 376.93 | 376.93 | 376.93 | 376.93 | 376.93 | -4.12% |
| Oct 9, 2025 | 393.12 | 393.12 | 393.12 | 393.12 | 393.12 | -0.04% |
| Oct 8, 2025 | 393.26 | 393.26 | 393.26 | 393.26 | 393.26 | 1.72% |
| Oct 7, 2025 | 386.60 | 386.60 | 386.60 | 386.60 | 386.60 | -0.92% |
| Oct 6, 2025 | 390.20 | 390.20 | 390.20 | 390.20 | 390.20 | 0.86% |
| Oct 3, 2025 | 386.86 | 386.86 | 386.86 | 386.86 | 386.86 | -0.33% |
| Oct 2, 2025 | 388.14 | 388.14 | 388.14 | 388.14 | 388.14 | 0.74% |
| Oct 1, 2025 | 385.27 | 385.27 | 385.27 | 385.27 | 385.27 | 0.75% |
| Sep 30, 2025 | 382.39 | 382.39 | 382.39 | 382.39 | 382.39 | 0.51% |
| Sep 29, 2025 | 380.45 | 380.45 | 380.45 | 380.45 | 380.45 | 0.54% |
| Sep 26, 2025 | 378.39 | 378.39 | 378.39 | 378.39 | 378.39 | 0.30% |