Vanguard Communication Svcs Idx Admiral (VTCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
98.84
-0.28 (-0.28%)
At close: Dec 26, 2025
VTCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2025 | 98.84 | 98.84 | 98.84 | 98.84 | 98.84 | -0.28% |
| Dec 24, 2025 | 99.12 | 99.12 | 99.12 | 99.12 | 99.12 | 0.32% |
| Dec 23, 2025 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | 0.49% |
| Dec 22, 2025 | 98.32 | 98.32 | 98.32 | 98.32 | 98.32 | 0.70% |
| Dec 19, 2025 | 97.64 | 97.64 | 97.64 | 97.64 | 97.64 | 0.16% |
| Dec 18, 2025 | 97.48 | 97.48 | 97.48 | 97.48 | 97.48 | 1.09% |
| Dec 17, 2025 | 96.43 | 96.43 | 96.43 | 96.43 | 96.43 | -1.46% |
| Dec 16, 2025 | 97.54 | 97.54 | 97.54 | 97.86 | 97.54 | 0.39% |
| Dec 15, 2025 | 97.16 | 97.16 | 97.16 | 97.48 | 97.16 | -0.28% |
| Dec 12, 2025 | 97.43 | 97.43 | 97.43 | 97.75 | 97.43 | -0.76% |
| Dec 11, 2025 | 98.18 | 98.18 | 98.18 | 98.50 | 98.18 | -0.23% |
| Dec 10, 2025 | 98.41 | 98.41 | 98.41 | 98.73 | 98.41 | 0.42% |
| Dec 9, 2025 | 98.00 | 98.00 | 98.00 | 98.32 | 98.00 | 0.01% |
| Dec 8, 2025 | 97.99 | 97.99 | 97.99 | 98.31 | 97.99 | -0.85% |
| Dec 5, 2025 | 98.83 | 98.83 | 98.83 | 99.15 | 98.83 | 1.12% |
| Dec 4, 2025 | 97.73 | 97.73 | 97.73 | 98.05 | 97.73 | 0.96% |
| Dec 3, 2025 | 96.81 | 96.81 | 96.81 | 97.12 | 96.80 | -0.06% |
| Dec 2, 2025 | 96.87 | 96.87 | 96.87 | 97.18 | 96.86 | 0.41% |
| Dec 1, 2025 | 96.47 | 96.47 | 96.47 | 96.78 | 96.47 | -0.65% |
| Nov 28, 2025 | 97.09 | 97.09 | 97.09 | 97.41 | 97.09 | 1.00% |
| Nov 26, 2025 | 96.14 | 96.14 | 96.14 | 96.45 | 96.14 | -0.12% |
| Nov 25, 2025 | 96.26 | 96.26 | 96.26 | 96.57 | 96.26 | 1.76% |
| Nov 24, 2025 | 94.59 | 94.59 | 94.59 | 94.90 | 94.59 | 2.35% |
| Nov 21, 2025 | 92.42 | 92.42 | 92.42 | 92.72 | 92.42 | 1.89% |
| Nov 20, 2025 | 90.71 | 90.71 | 90.71 | 91.00 | 90.70 | -1.28% |
| Nov 19, 2025 | 91.88 | 91.88 | 91.88 | 92.18 | 91.88 | -0.01% |
| Nov 18, 2025 | 91.89 | 91.89 | 91.89 | 92.19 | 91.89 | 0.23% |
| Nov 17, 2025 | 91.68 | 91.68 | 91.68 | 91.98 | 91.68 | 0.16% |
| Nov 14, 2025 | 91.53 | 91.53 | 91.53 | 91.83 | 91.53 | -0.60% |
| Nov 13, 2025 | 92.08 | 92.08 | 92.08 | 92.38 | 92.08 | -1.78% |
| Nov 12, 2025 | 93.75 | 93.75 | 93.75 | 94.05 | 93.74 | -0.93% |
| Nov 11, 2025 | 94.62 | 94.62 | 94.62 | 94.93 | 94.62 | 0.46% |
| Nov 10, 2025 | 94.19 | 94.19 | 94.19 | 94.50 | 94.19 | 1.73% |
| Nov 7, 2025 | 92.59 | 92.59 | 92.59 | 92.89 | 92.59 | -0.23% |
| Nov 6, 2025 | 92.80 | 92.80 | 92.80 | 93.10 | 92.80 | -0.89% |
| Nov 5, 2025 | 93.64 | 93.64 | 93.64 | 93.94 | 93.64 | 0.85% |
| Nov 4, 2025 | 92.85 | 92.85 | 92.85 | 93.15 | 92.85 | -1.36% |
| Nov 3, 2025 | 94.12 | 94.12 | 94.12 | 94.43 | 94.12 | -0.68% |
| Oct 31, 2025 | 94.77 | 94.77 | 94.77 | 95.08 | 94.77 | 0.19% |
| Oct 30, 2025 | 94.59 | 94.59 | 94.59 | 94.90 | 94.59 | -2.30% |
| Oct 29, 2025 | 96.82 | 96.82 | 96.82 | 97.13 | 96.81 | 0.37% |
| Oct 28, 2025 | 96.46 | 96.46 | 96.46 | 96.77 | 96.46 | -0.33% |
| Oct 27, 2025 | 96.78 | 96.78 | 96.78 | 97.09 | 96.77 | 1.84% |
| Oct 24, 2025 | 95.03 | 95.03 | 95.03 | 95.34 | 95.03 | 0.87% |
| Oct 23, 2025 | 94.21 | 94.21 | 94.21 | 94.52 | 94.21 | -0.04% |
| Oct 22, 2025 | 94.25 | 94.25 | 94.25 | 94.56 | 94.25 | -0.87% |
| Oct 21, 2025 | 95.08 | 95.08 | 95.08 | 95.39 | 95.08 | -0.22% |
| Oct 20, 2025 | 95.29 | 95.29 | 95.29 | 95.60 | 95.29 | 1.30% |
| Oct 17, 2025 | 94.06 | 94.06 | 94.06 | 94.37 | 94.06 | 0.40% |
| Oct 16, 2025 | 93.69 | 93.69 | 93.69 | 93.99 | 93.68 | -0.95% |