Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Nasdaq - Delayed Quote USD

Vanguard Communication Svcs Idx Admiral (VTCAX)

76.38
-0.55
(-0.71%)
At close: 8:04:27 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 202576.9376.9376.9376.9376.93-
May 6, 202576.9376.9376.9376.9376.93-
May 5, 202577.1177.1177.1177.1177.11-
May 2, 202577.0777.0777.0777.0777.07-
May 1, 202575.5975.5975.5975.5975.59-
Apr 30, 202574.8874.8874.8874.8874.88-
Apr 29, 202575.1075.1075.1075.1075.10-
Apr 28, 202574.6674.6674.6674.6674.66-
Apr 25, 202574.4074.4074.4074.4074.40-
Apr 24, 202573.8173.8173.8173.8173.81-
Apr 23, 202572.3272.3272.3272.3272.32-
Apr 22, 202570.8870.8870.8870.8870.88-
Apr 21, 202569.0869.0869.0869.0869.08-
Apr 17, 202570.7370.7370.7370.7370.73-
Apr 16, 202570.4170.4170.4170.4170.41-
Apr 15, 202572.1572.1572.1572.1572.15-
Apr 14, 202572.2272.2272.2272.2272.22-
Apr 11, 202572.0272.0272.0272.0272.02-
Apr 10, 202571.3871.3871.3871.3871.38-
Apr 9, 202574.2674.2674.2674.2674.26-
Apr 8, 202567.7867.7867.7867.7867.78-
Apr 7, 202568.8568.8568.8568.8568.85-
Apr 4, 202568.5768.5768.5768.5768.57-
Apr 3, 202572.4772.4772.4772.4772.47-
Apr 2, 202576.2776.2776.2776.2776.27-
Apr 1, 202576.1776.1776.1776.1776.17-
Mar 31, 202575.6375.6375.6375.6375.63-
Mar 28, 202575.3875.3875.3875.3875.38-
Mar 27, 202577.8177.8177.8177.8177.81-
Mar 26, 202578.3978.3978.3978.3978.39-
Mar 25, 2025 0.195 Dividend
Mar 25, 202579.4979.4979.4979.4979.49-
Mar 24, 202578.7878.7878.7878.7878.58-
Mar 21, 202577.3777.3777.3777.3777.18-
Mar 20, 202576.6576.6576.6576.6576.46-
Mar 19, 202576.7976.7976.7976.7976.60-
Mar 18, 202575.8375.8375.8375.8375.64-
Mar 17, 202577.1777.1777.1777.1776.98-
Mar 14, 202576.7476.7476.7476.7476.55-
Mar 13, 202575.2975.2975.2975.2975.10-
Mar 12, 202577.2177.2177.2177.2177.02-
Mar 11, 202576.5476.5476.5476.5476.35-
Mar 10, 202577.3577.3577.3577.3577.16-
Mar 7, 202580.0080.0080.0080.0079.80-
Mar 6, 202579.5979.5979.5979.5979.39-
Mar 5, 202581.1281.1281.1281.1280.92-
Mar 4, 202579.9879.9879.9879.9879.78-
Mar 3, 202580.5980.5980.5980.5980.39-
Feb 28, 202581.7381.7381.7381.7381.53-
Feb 27, 202580.5680.5680.5680.5680.36-
Feb 26, 202581.7181.7181.7181.7181.51-
Feb 25, 202581.6381.6381.6381.6381.43-
Feb 24, 202582.8482.8482.8482.8482.63-
Feb 21, 202583.0883.0883.0883.0882.87-
Feb 20, 202584.5084.5084.5084.5084.29-
Feb 19, 202585.1185.1185.1185.1184.90-
Feb 18, 202585.3985.3985.3985.3985.18-
Feb 14, 202586.2286.2286.2286.2286.01-
Feb 13, 202585.7885.7885.7885.7885.57-
Feb 12, 202585.2985.2985.2985.2985.08-
Feb 11, 202585.1985.1985.1985.1984.98-
Feb 10, 202585.1585.1585.1585.1584.94-
Feb 7, 202584.6784.6784.6784.6784.46-
Feb 6, 202584.9584.9584.9584.9584.74-
Feb 5, 202584.6484.6484.6484.6484.43-
Feb 4, 202585.8885.8885.8885.8885.67-
Feb 3, 202584.8684.8684.8684.8684.65-
Jan 31, 202584.7984.7984.7984.7984.58-
Jan 30, 202584.4984.4984.4984.4984.28-
Jan 29, 202584.0984.0984.0984.0983.88-
Jan 28, 202583.8283.8283.8283.8283.61-
Jan 27, 202583.0083.0083.0083.0082.79-
Jan 24, 202583.0083.0083.0083.0082.79-
Jan 23, 202582.1982.1982.1982.1981.99-
Jan 22, 202581.4981.4981.4981.4981.29-
Jan 21, 202580.9880.9880.9880.9880.78-
Jan 17, 202580.2880.2880.2880.2880.08-
Jan 16, 202579.5579.5579.5579.5579.35-
Jan 15, 202580.0780.0780.0780.0779.87-
Jan 14, 202578.3878.3878.3878.3878.19-
Jan 13, 202578.9178.9178.9178.9178.71-
Jan 10, 202579.1679.1679.1679.1678.96-
Jan 8, 202580.0980.0980.0980.0979.89-
Jan 7, 202580.6180.6180.6180.6180.41-
Jan 6, 202581.5881.5881.5881.5881.38-
Jan 3, 202580.2280.2280.2280.2280.02-
Jan 2, 202579.5279.5279.5279.5279.32-
Dec 31, 202478.9578.9578.9578.9578.75-
Dec 30, 202479.3779.3779.3779.3779.17-
Dec 27, 202480.1980.1980.1980.1979.99-
Dec 26, 202480.9980.9980.9980.9980.79-
Dec 24, 202481.1081.1081.1081.1080.90-
Dec 23, 202480.3280.3280.3280.3280.12-
Dec 20, 202479.7579.7579.7579.7579.55-
Dec 19, 202479.4079.4079.4079.4079.20-
Dec 18, 2024 0.235 Dividend
Dec 18, 202479.5279.5279.5279.5279.32-
Dec 17, 202482.2282.2282.2282.2281.78-
Dec 16, 202482.7582.7582.7582.7582.31-
Dec 13, 202482.2582.2582.2582.2581.81-
Dec 12, 202483.0583.0583.0583.0582.61-
Dec 11, 202483.3683.3683.3683.3682.92-
Dec 10, 202481.7481.7481.7481.7481.30-
Dec 9, 202480.6480.6480.6480.6480.21-
Dec 6, 202482.0882.0882.0882.0881.64-
Dec 5, 202481.0681.0681.0681.0680.63-
Dec 4, 202481.3481.3481.3481.3480.91-
Dec 3, 202481.0281.0281.0281.0280.59-
Dec 2, 202480.2080.2080.2080.2079.77-
Nov 29, 202479.2279.2279.2279.2278.80-
Nov 27, 202478.8778.8778.8778.8778.45-
Nov 26, 202478.8278.8278.8278.8278.40-
Nov 25, 202478.4878.4878.4878.4878.06-
Nov 22, 202477.9477.9477.9477.9477.52-
Nov 21, 202478.0278.0278.0278.0277.60-
Nov 20, 202478.3978.3978.3978.3977.97-
Nov 19, 202478.0478.0478.0478.0477.62-
Nov 18, 202477.4777.4777.4777.4777.06-
Nov 15, 202476.8976.8976.8976.8976.48-
Nov 14, 202478.4378.4378.4378.4378.01-
Nov 13, 202478.7778.7778.7778.7778.35-
Nov 12, 202479.1979.1979.1979.1978.77-
Nov 11, 202479.1479.1479.1479.1478.72-
Nov 8, 202478.5678.5678.5678.5678.14-
Nov 7, 202479.0979.0979.0979.0978.67-
Nov 6, 202478.1378.1378.1378.1377.71-
Nov 5, 202476.1676.1676.1676.1675.75-
Nov 4, 202475.2775.2775.2775.2774.87-
Nov 1, 202475.8175.8175.8175.8175.41-
Oct 31, 202475.6075.6075.6075.6075.20-
Oct 30, 202476.4576.4576.4576.4576.04-
Oct 29, 202475.9075.9075.9075.9075.50-
Oct 28, 202475.0275.0275.0275.0274.62-
Oct 25, 202474.5074.5074.5074.5074.10-
Oct 24, 202474.1574.1574.1574.1573.76-
Oct 23, 202473.9573.9573.9573.9573.56-
Oct 22, 202474.6874.6874.6874.6874.28-
Oct 21, 202474.5974.5974.5974.5974.19-
Oct 18, 202474.9874.9874.9874.9874.58-
Oct 17, 202474.4474.4474.4474.4474.04-
Oct 16, 202474.7474.7474.7474.7474.34-
Oct 15, 202474.8374.8374.8374.8374.43-
Oct 14, 202474.7074.7074.7074.7074.30-
Oct 11, 202474.3974.3974.3974.3973.99-
Oct 10, 202473.7973.7973.7973.7973.40-
Oct 9, 202474.2374.2374.2374.2373.83-
Oct 8, 202474.2274.2274.2274.2273.82-
Oct 7, 202473.5173.5173.5173.5173.12-
Oct 4, 202474.7274.7274.7274.7274.32-
Oct 3, 202473.9473.9473.9473.9473.55-
Oct 2, 202474.0074.0074.0074.0073.61-
Oct 1, 202474.1174.1174.1174.1173.72-
Sep 30, 202474.1374.1374.1374.1373.74-
Sep 27, 2024 0.268 Dividend
Sep 27, 202473.8573.8573.8573.8573.46-
Sep 26, 202473.6573.6573.6573.6572.99-
Sep 25, 202473.3973.3973.3973.3972.73-
Sep 24, 202473.5473.5473.5473.5472.88-
Sep 23, 202472.9972.9972.9972.9972.34-
Sep 20, 202472.9772.9772.9772.9772.32-
Sep 19, 202472.9272.9272.9272.9272.27-
Sep 18, 202471.7871.7871.7871.7871.14-
Sep 17, 202471.7171.7171.7171.7171.07-
Sep 16, 202471.5371.5371.5371.5370.89-
Sep 13, 202470.8570.8570.8570.8570.22-
Sep 12, 202470.1270.1270.1270.1269.49-
Sep 11, 202468.9168.9168.9168.9168.29-
Sep 10, 202468.4368.4368.4368.4367.82-
Sep 9, 202468.4168.4168.4168.4167.80-
Sep 6, 202468.2268.2268.2268.2267.61-
Sep 5, 202469.7969.7969.7969.7969.17-
Sep 4, 202469.5069.5069.5069.5068.88-
Sep 3, 202469.5869.5869.5869.5868.96-
Aug 30, 202470.9670.9670.9670.9670.33-
Aug 29, 202470.4570.4570.4570.4569.82-
Aug 28, 202470.5470.5470.5470.5469.91-
Aug 27, 202471.0871.0871.0871.0870.44-
Aug 26, 202471.3171.3171.3171.3170.67-
Aug 23, 202471.3171.3171.3171.3170.67-
Aug 22, 202470.7170.7170.7170.7170.08-
Aug 21, 202471.3271.3271.3271.3270.68-
Aug 20, 202470.9070.9070.9070.9070.27-
Aug 19, 202470.9870.9870.9870.9870.35-
Aug 16, 202470.0670.0670.0670.0669.43-
Aug 15, 202469.9869.9869.9869.9869.35-
Aug 14, 202469.2169.2169.2169.2168.59-
Aug 13, 202469.5369.5369.5369.5368.91-
Aug 12, 202468.4768.4768.4768.4767.86-
Aug 9, 202468.9968.9968.9968.9968.37-
Aug 8, 202468.3968.3968.3968.3967.78-
Aug 7, 202467.0667.0667.0667.0666.46-
Aug 6, 202467.3067.3067.3067.3066.70-
Aug 5, 202466.1866.1866.1866.1865.59-
Aug 2, 202468.2568.2568.2568.2567.64-
Aug 1, 202469.7769.7769.7769.7769.15-
Jul 31, 202469.6469.6469.6469.6469.02-
Jul 30, 202468.8868.8868.8868.8868.26-
Jul 29, 202468.7068.7068.7068.7068.09-
Jul 26, 202468.2868.2868.2868.2867.67-
Jul 25, 202467.2667.2667.2667.2666.66-
Jul 24, 202467.9467.9467.9467.9467.33-
Jul 23, 202470.1670.1670.1670.1669.53-
Jul 22, 202470.2270.2270.2270.2269.59-
Jul 19, 202469.6869.6869.6869.6869.06-
Jul 18, 202469.9169.9169.9169.9169.28-
Jul 17, 202470.0170.0170.0170.0169.38-
Jul 16, 202471.3471.3471.3471.3470.70-
Jul 15, 202471.1771.1771.1771.1770.53-
Jul 12, 202470.9470.9470.9470.9470.31-
Jul 11, 202471.2071.2071.2071.2070.56-
Jul 10, 202472.2672.2672.2672.2671.61-
Jul 9, 202471.9171.9171.9171.9171.27-
Jul 8, 202471.7771.7771.7771.7771.13-
Jul 5, 202472.3472.3472.3472.3471.69-
Jul 3, 202470.8870.8870.8870.8870.25-
Jul 2, 202470.7470.7470.7470.7470.11-
Jul 1, 202470.2170.2170.2170.2169.58-
Jun 28, 2024 0.166 Dividend
Jun 28, 202470.4070.4070.4070.4069.77-
Jun 27, 202471.1971.1971.1971.1970.39-
Jun 26, 202470.7370.7370.7370.7369.93-
Jun 25, 202470.5870.5870.5870.5869.79-
Jun 24, 202469.6469.6469.6469.6468.86-
Jun 21, 202469.5369.5369.5369.5368.75-
Jun 20, 202469.2069.2069.2069.2068.42-
Jun 18, 202468.9468.9468.9468.9468.16-
Jun 17, 202469.3169.3169.3169.3168.53-
Jun 14, 202469.0569.0569.0569.0568.27-
Jun 13, 202468.9368.9368.9368.9368.15-
Jun 12, 202469.6169.6169.6169.6168.83-
Jun 11, 202469.5269.5269.5269.5268.74-
Jun 10, 202469.3569.3569.3569.3568.57-
Jun 7, 202469.1769.1769.1769.1768.39-
Jun 6, 202469.6469.6469.6469.6468.86-
Jun 5, 202469.6169.6169.6169.6168.83-
Jun 4, 202468.6968.6968.6968.6967.92-
Jun 3, 202468.6068.6068.6068.6067.83-
May 31, 202468.2768.2768.2768.2767.50-
May 30, 202467.7167.7167.7167.7166.95-
May 29, 202467.9367.9367.9367.9367.17-
May 28, 202468.3368.3368.3368.3367.56-
May 24, 202468.1568.1568.1568.1567.38-
May 23, 202467.2967.2967.2967.2966.53-
May 22, 202468.1868.1868.1868.1867.41-
May 21, 202468.2668.2668.2668.2667.49-
May 20, 202468.5568.5568.5568.5567.78-
May 17, 202468.3668.3668.3668.3667.59-
May 16, 202468.1868.1868.1868.1867.41-
May 15, 202468.2268.2268.2268.2267.45-
May 14, 202467.7467.7467.7467.7466.98-
May 13, 202467.3767.3767.3767.3766.61-
May 10, 202467.3967.3967.3967.3966.63-
May 9, 202467.4767.4767.4767.4766.71-
May 8, 202467.3067.3067.3067.3066.54-

Related Tickers