Indicators

Information Technology ETF Vanguard (NY: VGT )

500.11 -5.83 (-1.15%)

Streaming Delayed Price Updated: 1:49 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	373.50	378.81	361.50	362.03	625,340	-15.71(-4.16%)
Apr 28, 2022	368.93	379.96	366.46	377.73	579,540	+14.69(+4.05%)
Apr 27, 2022	361.53	369.82	361.04	363.04	1,730,076	+3.87(+1.08%)
Apr 26, 2022	370.29	370.40	359.18	359.18	723,024	-14.22(-3.81%)
Apr 25, 2022	365.69	373.58	364.04	373.39	653,478	+5.99(+1.63%)
Apr 22, 2022	377.85	379.43	366.95	367.40	763,820	-10.44(-2.76%)
Apr 21, 2022	388.80	392.90	376.54	377.84	466,406	-7.41(-1.92%)
Apr 20, 2022	390.55	391.65	384.23	385.25	411,048	-1.60(-0.41%)
Apr 19, 2022	378.48	387.47	376.90	386.85	373,858	+7.64(+2.01%)
Apr 18, 2022	377.04	381.79	375.84	379.21	682,695	+0.44(+0.12%)
Apr 14, 2022	388.72	389.57	378.59	378.77	398,330	-9.60(-2.47%)
Apr 13, 2022	381.81	389.69	380.65	388.37	600,426	+6.65(+1.74%)
Apr 12, 2022	388.43	391.26	380.11	381.72	2,758,259	-1.05(-0.27%)
Apr 11, 2022	387.01	387.35	382.43	382.76	505,592	-9.29(-2.37%)
Apr 08, 2022	395.83	396.58	391.07	392.05	450,669	-5.84(-1.47%)
Apr 07, 2022	395.94	400.29	391.91	397.88	335,316	+1.23(+0.31%)
Apr 06, 2022	401.05	401.31	393.59	396.65	607,727	-10.94(-2.68%)
Apr 05, 2022	415.77	416.35	406.20	407.60	662,298	-9.87(-2.36%)
Apr 04, 2022	410.22	417.59	410.22	417.46	302,160	+8.05(+1.97%)

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.