Skip to main content

Information Technology ETF Vanguard (NY: VGT )

524.34 -0.74 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 420.60 426.83 420.31 426.56 287,449 +1.94(+0.46%)
Oct 28, 2021 422.27 425.26 421.86 424.63 265,564 +4.29(+1.02%)
Oct 27, 2021 422.51 423.74 420.24 420.33 294,589 -1.59(-0.38%)
Oct 26, 2021 424.20 421.93 382,983 +0.56(+0.13%)
Oct 25, 2021 421.04 422.73 419.42 421.37 271,829 +1.97(+0.47%)
Oct 22, 2021 420.79 422.83 417.79 419.40 279,678 -1.79(-0.42%)
Oct 21, 2021 418.27 421.50 417.10 421.19 418,752 +1.81(+0.43%)
Oct 20, 2021 420.77 421.43 417.45 419.38 723,920 -0.82(-0.19%)
Oct 19, 2021 417.63 420.65 416.59 420.20 377,565 +3.83(+0.92%)
Oct 18, 2021 410.42 416.55 409.62 416.36 339,682 +3.85(+0.93%)
Oct 15, 2021 411.42 412.65 410.14 412.51 404,577 +2.88(+0.70%)
Oct 14, 2021 405.32 409.92 404.84 409.63 606,310 +8.69(+2.17%)
Oct 13, 2021 399.65 401.23 397.82 400.95 618,899 +3.34(+0.84%)
Oct 12, 2021 400.63 400.86 396.87 397.61 231,581 -0.94(-0.24%)
Oct 11, 2021 398.90 403.93 398.40 398.55 261,720 -2.24(-0.56%)
Oct 08, 2021 404.42 404.42 400.35 400.79 253,411 -1.90(-0.47%)
Oct 07, 2021 402.25 405.87 401.78 402.69 1,685,428 +4.28(+1.08%)
Oct 06, 2021 391.60 398.77 390.27 398.40 1,928,004 +2.73(+0.69%)
Oct 05, 2021 391.31 397.91 391.04 395.67 484,316 +5.63(+1.44%)
Oct 04, 2021 397.93 397.93 387.16 390.04 888,773 -9.70(-2.43%)
Oct 01, 2021 396.08 400.89 391.70 399.74 699,564 +5.47(+1.39%)
Sep 30, 2021 398.81 400.70 394.34 394.27 471,598 -2.20(-0.55%)
Sep 29, 2021 399.40 400.97 395.92 396.47 700,528 -0.91(-0.23%)
Sep 28, 2021 404.78 405.59 397.17 397.38 1,477,104 -12.82(-3.13%)
Sep 27, 2021 410.82 411.51 407.61 410.20 382,233 -4.06(-0.98%)
Sep 24, 2021 411.47 414.94 411.00 414.26 1,686,749 +0.04(+0.01%)
Sep 23, 2021 411.00 415.23 409.61 414.22 363,653 +5.28(+1.29%)
Sep 22, 2021 405.11 410.25 403.56 408.93 333,739 +5.96(+1.48%)
Sep 21, 2021 405.29 406.10 401.38 402.97 349,095 +0.21(+0.05%)
Sep 20, 2021 403.71 406.29 397.38 402.77 2,324,886 -7.87(-1.92%)
Sep 17, 2021 415.52 415.52 409.75 410.64 335,556 -5.59(-1.34%)
Sep 16, 2021 413.98 416.67 412.10 416.23 250,381 +0.70(+0.17%)
Sep 15, 2021 412.88 415.79 410.68 415.53 307,944 +3.52(+0.85%)
Sep 14, 2021 414.35 415.22 410.85 412.01 1,663,402 -0.52(-0.13%)
Sep 13, 2021 415.35 416.29 409.85 412.53 1,216,100 +0.03(+0.01%)
Sep 10, 2021 419.06 420.05 412.13 412.50 388,186 -4.17(-1.00%)
Sep 09, 2021 418.29 419.84 416.54 416.67 250,755 -1.36(-0.33%)
Sep 08, 2021 420.46 420.47 415.27 418.03 371,661 -2.44(-0.58%)
Sep 07, 2021 421.33 421.82 418.74 420.47 412,617 -0.44(-0.11%)
Sep 03, 2021 418.41 421.79 418.41 420.91 264,977 +2.02(+0.48%)
Sep 02, 2021 420.33 420.88 417.00 418.89 329,136 +0.32(+0.08%)
Sep 01, 2021 419.73 421.46 418.28 418.57 548,943 +0.27(+0.07%)
Aug 31, 2021 420.81 420.94 417.69 418.30 1,828,017 -2.57(-0.61%)
Aug 30, 2021 417.82 421.41 417.82 420.87 380,373 +4.13(+0.99%)
Aug 27, 2021 412.68 417.10 412.19 416.74 237,080 +4.72(+1.14%)
Aug 26, 2021 414.15 415.14 411.54 412.02 253,151 -2.43(-0.59%)
Aug 25, 2021 415.19 416.38 413.62 414.45 466,352 +0.03(+0.01%)
Aug 24, 2021 414.73 415.68 414.00 414.42 336,473 +0.59(+0.14%)
Aug 23, 2021 409.55 414.33 409.55 413.83 386,440 +5.73(+1.41%)
Aug 20, 2021 404.74 408.48 403.88 408.10 456,350 +5.10(+1.26%)
Aug 19, 2021 397.62 404.64 397.16 403.00 416,985 +3.01(+0.75%)
Aug 18, 2021 404.32 405.89 399.61 399.99 338,902 -5.18(-1.28%)
Aug 17, 2021 406.22 406.73 402.47 405.17 382,436 -3.49(-0.85%)
Aug 16, 2021 406.69 408.71 402.78 408.66 312,251 +0.75(+0.19%)
Aug 13, 2021 406.36 408.18 405.83 407.90 208,519 +1.84(+0.45%)
Aug 12, 2021 403.41 406.34 401.83 406.06 223,360 +2.19(+0.54%)
Aug 11, 2021 405.87 406.26 401.62 403.88 1,226,608 -0.35(-0.09%)
Aug 10, 2021 408.14 408.71 403.22 404.23 389,124 -3.07(-0.75%)
Aug 09, 2021 408.73 409.13 406.50 407.30 228,307 -1.00(-0.24%)
Aug 06, 2021 407.55 408.81 406.85 408.30 237,885 -0.64(-0.16%)
Aug 05, 2021 407.33 409.12 406.14 408.93 202,429 +2.57(+0.63%)
Aug 04, 2021 405.35 407.34 403.96 406.37 387,755 +1.01(+0.25%)
Aug 03, 2021 404.03 405.52 400.74 405.36 300,066 +2.25(+0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.