Vanguard Communication Services Index Fund Admiral Class (VTCAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
77.35
-2.65 (-3.31%)
Mar 10, 2025, 8:02 PM EST
VTCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | -3.31% |
| Mar 7, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.52% |
| Mar 6, 2025 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | -1.89% |
| Mar 5, 2025 | 81.12 | 81.12 | 81.12 | 81.12 | 81.12 | 1.43% |
| Mar 4, 2025 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | -0.76% |
| Mar 3, 2025 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | -1.39% |
| Feb 28, 2025 | 81.73 | 81.73 | 81.73 | 81.73 | 81.73 | 1.45% |
| Feb 27, 2025 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | -1.41% |
| Feb 26, 2025 | 81.71 | 81.71 | 81.71 | 81.71 | 81.71 | 0.10% |
| Feb 25, 2025 | 81.63 | 81.63 | 81.63 | 81.63 | 81.63 | -1.46% |
| Feb 24, 2025 | 82.84 | 82.84 | 82.84 | 82.84 | 82.84 | -0.29% |
| Feb 21, 2025 | 83.08 | 83.08 | 83.08 | 83.08 | 83.08 | -1.68% |
| Feb 20, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -0.72% |
| Feb 19, 2025 | 85.11 | 85.11 | 85.11 | 85.11 | 85.11 | -0.33% |
| Feb 18, 2025 | 85.39 | 85.39 | 85.39 | 85.39 | 85.39 | -0.96% |
| Feb 14, 2025 | 86.22 | 86.22 | 86.22 | 86.22 | 86.22 | 0.51% |
| Feb 13, 2025 | 85.78 | 85.78 | 85.78 | 85.78 | 85.78 | 0.57% |
| Feb 12, 2025 | 85.29 | 85.29 | 85.29 | 85.29 | 85.29 | 0.12% |
| Feb 11, 2025 | 85.19 | 85.19 | 85.19 | 85.19 | 85.19 | 0.05% |
| Feb 10, 2025 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | 0.57% |
| Feb 7, 2025 | 84.67 | 84.67 | 84.67 | 84.67 | 84.67 | -0.33% |
| Feb 6, 2025 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | 0.37% |
| Feb 5, 2025 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | -1.44% |
| Feb 4, 2025 | 85.88 | 85.88 | 85.88 | 85.88 | 85.88 | 1.20% |
| Feb 3, 2025 | 84.86 | 84.86 | 84.86 | 84.86 | 84.86 | 0.08% |
| Jan 31, 2025 | 84.79 | 84.79 | 84.79 | 84.79 | 84.79 | 0.36% |
| Jan 30, 2025 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | 0.48% |
| Jan 29, 2025 | 84.09 | 84.09 | 84.09 | 84.09 | 84.09 | 0.32% |
| Jan 28, 2025 | 83.82 | 83.82 | 83.82 | 83.82 | 83.82 | 0.99% |
| Jan 27, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| Jan 24, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.99% |
| Jan 23, 2025 | 82.19 | 82.19 | 82.19 | 82.19 | 82.19 | 0.86% |
| Jan 22, 2025 | 81.49 | 81.49 | 81.49 | 81.49 | 81.49 | 0.63% |
| Jan 21, 2025 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | 0.87% |
| Jan 17, 2025 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | 0.92% |
| Jan 16, 2025 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | -0.65% |
| Jan 15, 2025 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | 2.16% |
| Jan 14, 2025 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | -0.67% |
| Jan 13, 2025 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | -0.32% |
| Jan 10, 2025 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | -1.16% |
| Jan 8, 2025 | 80.09 | 80.09 | 80.09 | 80.09 | 80.09 | -0.65% |
| Jan 7, 2025 | 80.61 | 80.61 | 80.61 | 80.61 | 80.61 | -1.19% |
| Jan 6, 2025 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | 1.70% |
| Jan 3, 2025 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | 0.88% |
| Jan 2, 2025 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | 0.72% |
| Dec 31, 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | -0.53% |
| Dec 30, 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | -1.02% |
| Dec 27, 2024 | 80.19 | 80.19 | 80.19 | 80.19 | 80.19 | -0.99% |
| Dec 26, 2024 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | -0.14% |
| Dec 24, 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 0.97% |