Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Information Technology ETF Vanguard (NY: VGT )

503.94 +8.50 (+1.72%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 463.32 463.81 457.43 461.27 322,253 -0.13(-0.03%)
Nov 29, 2023 463.43 465.90 460.82 461.40 344,793 +1.79(+0.39%)
Nov 28, 2023 457.42 460.98 457.35 459.61 361,802 +0.85(+0.18%)
Nov 27, 2023 458.31 461.38 457.24 458.76 440,047 -0.24(-0.05%)
Nov 24, 2023 458.74 459.29 457.22 459.00 165,283 -0.50(-0.11%)
Nov 22, 2023 460.30 463.69 458.46 459.50 387,070 +1.68(+0.37%)
Nov 21, 2023 459.83 460.36 456.29 457.83 1,216,120 -3.83(-0.83%)
Nov 20, 2023 455.54 462.80 455.54 461.66 449,306 +6.42(+1.41%)
Nov 17, 2023 454.46 456.52 453.06 455.24 933,110 +0.20(+0.04%)
Nov 16, 2023 452.86 455.84 451.73 455.04 392,580 +1.01(+0.22%)
Nov 15, 2023 455.25 456.85 452.27 454.03 486,062 +0.59(+0.13%)
Nov 14, 2023 450.11 454.23 449.50 453.44 583,122 +10.71(+2.42%)
Nov 13, 2023 443.27 443.76 440.56 442.73 577,797 -2.23(-0.50%)
Nov 10, 2023 436.27 445.11 435.68 444.96 405,021 +11.45(+2.64%)
Nov 09, 2023 437.57 440.21 433.08 433.51 281,266 -2.62(-0.60%)
Nov 08, 2023 435.33 437.28 433.29 436.12 367,692 +1.81(+0.42%)
Nov 07, 2023 430.52 435.51 429.85 434.31 386,224 +5.20(+1.21%)
Nov 06, 2023 427.85 429.58 425.29 429.11 482,148 +1.94(+0.45%)
Nov 03, 2023 421.16 428.79 420.46 427.18 352,105 +5.99(+1.42%)
Nov 02, 2023 418.64 421.46 417.53 421.19 430,824 +7.38(+1.78%)
Nov 01, 2023 407.76 414.10 407.76 413.81 390,309 +6.68(+1.64%)
Oct 31, 2023 404.39 407.70 401.23 407.13 268,033 +3.05(+0.75%)
Oct 30, 2023 402.72 405.72 400.79 404.08 327,906 +3.52(+0.88%)
Oct 27, 2023 401.68 404.65 398.91 400.56 1,003,270 +1.66(+0.42%)
Oct 26, 2023 406.59 408.61 397.11 398.90 505,838 -7.19(-1.77%)
Oct 25, 2023 413.62 414.08 405.10 406.09 409,439 -6.82(-1.65%)
Oct 24, 2023 411.32 413.40 408.30 412.91 440,954 +3.63(+0.89%)
Oct 23, 2023 406.33 413.60 403.97 409.28 395,394 +0.07(+0.02%)
Oct 20, 2023 416.05 416.64 408.74 409.21 578,119 -7.35(-1.76%)
Oct 19, 2023 421.56 423.86 415.96 416.55 436,151 -2.99(-0.71%)
Oct 18, 2023 421.92 424.74 418.24 419.54 318,808 -5.83(-1.37%)
Oct 17, 2023 421.32 427.75 418.85 425.37 398,584 -1.83(-0.43%)
Oct 16, 2023 422.91 428.94 422.91 427.20 260,522 +4.85(+1.15%)
Oct 13, 2023 430.08 430.75 421.07 422.35 994,334 -6.88(-1.60%)
Oct 12, 2023 430.58 434.05 426.04 429.22 367,636 -1.02(-0.24%)
Oct 11, 2023 428.30 430.38 426.31 430.24 334,107 +3.38(+0.79%)
Oct 10, 2023 425.82 430.29 425.05 426.86 1,557,769 +1.41(+0.33%)
Oct 09, 2023 420.29 426.16 418.67 425.45 457,624 +1.95(+0.46%)
Oct 06, 2023 412.26 424.98 411.32 423.50 658,873 +8.33(+2.01%)
Oct 05, 2023 415.07 415.92 410.56 415.18 495,549 +0.36(+0.09%)
Oct 04, 2023 410.86 415.90 410.25 414.82 462,302 +4.73(+1.15%)
Oct 03, 2023 415.36 418.08 408.20 410.08 739,453 -7.95(-1.90%)
Oct 02, 2023 414.53 419.69 414.02 418.03 1,003,917 +3.81(+0.92%)
Sep 29, 2023 416.63 419.16 413.02 414.22 585,678 +1.63(+0.39%)
Sep 28, 2023 407.60 415.12 405.34 412.59 446,308 +3.49(+0.85%)
Sep 27, 2023 409.82 411.35 404.98 409.11 587,124 +1.25(+0.31%)
Sep 26, 2023 412.49 412.86 406.52 407.85 535,701 -7.41(-1.78%)
Sep 25, 2023 412.46 415.32 412.75 415.26 1,061,495 +1.64(+0.40%)
Sep 22, 2023 414.07 417.44 412.98 413.62 453,090 +1.15(+0.28%)
Sep 21, 2023 415.51 417.25 412.36 412.47 602,184 -6.95(-1.66%)
Sep 20, 2023 427.36 427.80 419.33 419.43 405,682 -6.27(-1.47%)
Sep 19, 2023 424.83 426.79 421.98 425.69 415,294 -0.76(-0.18%)
Sep 18, 2023 423.37 427.93 423.00 426.45 303,579 +1.72(+0.41%)
Sep 15, 2023 431.25 431.25 423.30 424.73 598,315 -7.87(-1.82%)
Sep 14, 2023 431.65 433.46 429.30 432.60 342,989 +3.01(+0.70%)
Sep 13, 2023 428.69 431.73 427.30 429.59 365,208 +0.58(+0.13%)
Sep 12, 2023 433.47 435.14 428.68 429.01 344,212 -7.65(-1.75%)
Sep 11, 2023 438.33 438.55 433.00 436.66 312,993 +2.06(+0.47%)
Sep 08, 2023 434.19 437.52 433.46 434.60 318,740 +0.56(+0.13%)
Sep 07, 2023 432.39 434.91 430.37 434.04 591,895 -6.59(-1.50%)
Sep 06, 2023 444.28 445.31 438.18 440.63 649,068 -5.10(-1.14%)
Sep 05, 2023 443.58 446.89 441.65 445.74 268,849 +0.76(+0.17%)
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.