Vanguard Communication Svcs Idx Admiral (VTCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
91.89
-2.13 (-2.27%)
Oct 10, 2025, 4:00 PM EDT
VTCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 10, 2025 | 94.02 | 94.02 | 94.02 | 94.02 | - | - |
| Oct 9, 2025 | 94.02 | 94.02 | 94.02 | 94.02 | 94.02 | -0.21% |
| Oct 8, 2025 | 94.22 | 94.22 | 94.22 | 94.22 | 94.22 | -0.05% |
| Oct 7, 2025 | 94.27 | 94.27 | 94.27 | 94.27 | 94.27 | -0.75% |
| Oct 6, 2025 | 94.98 | 94.98 | 94.98 | 94.98 | 94.98 | 0.52% |
| Oct 3, 2025 | 94.49 | 94.49 | 94.49 | 94.49 | 94.49 | -0.41% |
| Oct 2, 2025 | 94.88 | 94.88 | 94.88 | 94.88 | 94.88 | 0.23% |
| Oct 1, 2025 | 94.66 | 94.66 | 94.66 | 94.66 | 94.66 | -1.04% |
| Sep 30, 2025 | 95.65 | 95.65 | 95.65 | 95.65 | 95.65 | -0.44% |
| Sep 29, 2025 | 96.07 | 96.07 | 96.07 | 96.07 | 96.07 | 0.07% |
| Sep 26, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 0.49% |
| Sep 25, 2025 | 95.53 | 95.53 | 95.53 | 95.53 | 95.53 | -0.54% |
| Sep 24, 2025 | 96.05 | 96.05 | 96.05 | 96.05 | 96.05 | -1.02% |
| Sep 23, 2025 | 97.04 | 97.04 | 97.04 | 97.04 | 96.81 | -0.45% |
| Sep 22, 2025 | 97.48 | 97.48 | 97.48 | 97.48 | 97.25 | -0.53% |
| Sep 19, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 97.76 | 0.26% |
| Sep 18, 2025 | 97.75 | 97.75 | 97.75 | 97.75 | 97.51 | 0.22% |
| Sep 17, 2025 | 97.54 | 97.54 | 97.54 | 97.54 | 97.31 | 0.21% |
| Sep 16, 2025 | 97.34 | 97.34 | 97.34 | 97.34 | 97.11 | -0.02% |
| Sep 15, 2025 | 97.36 | 97.36 | 97.36 | 97.36 | 97.13 | 1.60% |
| Sep 12, 2025 | 95.83 | 95.83 | 95.83 | 95.83 | 95.60 | 0.21% |
| Sep 11, 2025 | 95.63 | 95.63 | 95.63 | 95.63 | 95.40 | 0.93% |
| Sep 10, 2025 | 94.75 | 94.75 | 94.75 | 94.75 | 94.52 | -0.86% |
| Sep 9, 2025 | 95.57 | 95.57 | 95.57 | 95.57 | 95.34 | 0.83% |
| Sep 8, 2025 | 94.78 | 94.78 | 94.78 | 94.78 | 94.55 | 0.10% |
| Sep 5, 2025 | 94.69 | 94.69 | 94.69 | 94.69 | 94.46 | 0.54% |
| Sep 4, 2025 | 94.18 | 94.18 | 94.18 | 94.18 | 93.95 | 0.75% |
| Sep 3, 2025 | 93.48 | 93.48 | 93.48 | 93.48 | 93.26 | 2.13% |
| Sep 2, 2025 | 91.53 | 91.53 | 91.53 | 91.53 | 91.31 | -0.28% |
| Aug 29, 2025 | 91.79 | 91.79 | 91.79 | 91.79 | 91.57 | -0.16% |
| Aug 28, 2025 | 91.94 | 91.94 | 91.94 | 91.94 | 91.72 | 0.68% |
| Aug 27, 2025 | 91.32 | 91.32 | 91.32 | 91.32 | 91.10 | 0.11% |
| Aug 26, 2025 | 91.22 | 91.22 | 91.22 | 91.22 | 91.00 | -0.11% |
| Aug 25, 2025 | 91.32 | 91.32 | 91.32 | 91.32 | 91.10 | 0.30% |
| Aug 22, 2025 | 91.05 | 91.05 | 91.05 | 91.05 | 90.83 | 1.85% |
| Aug 21, 2025 | 89.40 | 89.40 | 89.40 | 89.40 | 89.19 | -0.22% |
| Aug 20, 2025 | 89.60 | 89.60 | 89.60 | 89.60 | 89.38 | -0.48% |
| Aug 19, 2025 | 90.03 | 90.03 | 90.03 | 90.03 | 89.81 | -0.97% |
| Aug 18, 2025 | 90.91 | 90.91 | 90.91 | 90.91 | 90.69 | -0.46% |
| Aug 15, 2025 | 91.33 | 91.33 | 91.33 | 91.33 | 91.11 | 0.24% |
| Aug 14, 2025 | 91.11 | 91.11 | 91.11 | 91.11 | 90.89 | 0.08% |
| Aug 13, 2025 | 91.04 | 91.04 | 91.04 | 91.04 | 90.82 | 0.45% |
| Aug 12, 2025 | 90.63 | 90.63 | 90.63 | 90.63 | 90.41 | 1.85% |
| Aug 11, 2025 | 88.98 | 88.98 | 88.98 | 88.98 | 88.77 | 0.11% |
| Aug 8, 2025 | 88.88 | 88.88 | 88.88 | 88.88 | 88.67 | 0.17% |
| Aug 7, 2025 | 88.73 | 88.73 | 88.73 | 88.73 | 88.52 | -0.58% |
| Aug 6, 2025 | 89.25 | 89.25 | 89.25 | 89.25 | 89.04 | 0.59% |
| Aug 5, 2025 | 88.73 | 88.73 | 88.73 | 88.73 | 88.52 | -0.88% |
| Aug 4, 2025 | 89.52 | 89.52 | 89.52 | 89.52 | 89.30 | 2.38% |
| Aug 1, 2025 | 87.44 | 87.44 | 87.44 | 87.44 | 87.23 | -1.85% |