Skip to main content

Information Technology ETF Vanguard (NY: VGT )

524.53 -0.55 (-0.10%)
Streaming Delayed Price Updated: 12:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 250.81 253.98 248.97 253.33 760,952 +3.12(+1.25%)
May 28, 2020 249.99 254.80 249.42 250.20 725,084 -0.50(-0.20%)
May 27, 2020 249.17 250.74 243.51 250.71 862,187 +1.39(+0.56%)
May 26, 2020 254.17 254.26 248.88 249.32 786,265 +0.17(+0.07%)
May 22, 2020 247.54 249.32 246.51 249.15 536,943 +1.21(+0.49%)
May 21, 2020 250.86 251.70 247.41 247.93 726,260 -3.11(-1.24%)
May 20, 2020 248.96 251.52 248.65 251.04 730,517 +5.62(+2.29%)
May 19, 2020 246.54 249.39 245.42 245.42 731,139 -0.75(-0.30%)
May 18, 2020 245.14 247.56 244.51 246.17 927,863 +5.79(+2.41%)
May 15, 2020 235.61 240.37 234.95 240.37 685,733 +1.41(+0.59%)
May 14, 2020 234.19 239.23 231.54 238.97 824,203 +2.84(+1.20%)
May 13, 2020 240.81 242.39 233.07 236.12 1,198,845 -4.27(-1.78%)
May 12, 2020 246.86 247.39 240.39 240.39 3,704,109 -5.28(-2.15%)
May 11, 2020 242.42 247.15 241.99 245.67 1,426,048 +1.68(+0.69%)
May 08, 2020 242.96 244.28 241.21 243.99 797,944 +3.56(+1.48%)
May 07, 2020 239.73 241.76 239.40 240.43 837,336 +4.25(+1.80%)
May 06, 2020 236.47 238.46 235.02 236.18 733,852 +1.69(+0.72%)
May 05, 2020 233.55 237.26 233.35 234.49 927,385 +3.57(+1.55%)
May 04, 2020 226.44 231.11 225.71 230.92 643,643 +2.80(+1.23%)
May 01, 2020 229.59 232.26 227.15 228.12 958,069 -6.74(-2.87%)
Apr 30, 2020 236.89 236.89 233.24 234.86 862,732 -1.48(-0.62%)
Apr 29, 2020 231.42 237.00 230.74 236.34 977,410 +9.68(+4.27%)
Apr 28, 2020 232.43 232.59 226.38 226.66 868,787 -2.91(-1.27%)
Apr 27, 2020 229.19 230.02 228.07 229.57 913,060 +2.58(+1.14%)
Apr 24, 2020 223.45 227.18 221.96 226.99 882,643 +4.38(+1.97%)
Apr 23, 2020 224.31 226.87 222.33 222.61 619,109 -1.15(-0.51%)
Apr 22, 2020 220.85 224.90 219.96 223.76 694,750 +8.17(+3.79%)
Apr 21, 2020 221.74 222.24 214.33 215.59 1,081,603 -9.24(-4.11%)
Apr 20, 2020 225.63 228.36 224.78 224.82 1,352,980 -3.79(-1.66%)
Apr 17, 2020 229.07 229.35 225.20 228.62 1,039,470 +3.62(+1.61%)
Apr 16, 2020 225.34 225.68 221.50 225.00 1,288,108 +2.31(+1.04%)
Apr 15, 2020 223.10 224.26 220.87 222.69 940,043 -4.93(-2.17%)
Apr 14, 2020 223.73 228.07 222.74 227.62 1,666,922 +8.88(+4.06%)
Apr 13, 2020 217.66 218.79 214.11 218.74 1,044,621 +0.50(+0.23%)
Apr 09, 2020 220.92 221.81 216.63 218.25 1,763,741 +0.52(+0.24%)
Apr 08, 2020 214.20 218.64 212.58 217.73 1,093,347 +6.07(+2.87%)
Apr 07, 2020 221.45 221.45 211.43 211.66 1,788,403 -1.62(-0.76%)
Apr 06, 2020 205.34 214.74 203.97 213.28 1,215,910 +16.74(+8.52%)
Apr 03, 2020 199.00 200.98 194.10 196.53 516,953 -3.22(-1.61%)
Apr 02, 2020 194.91 200.23 194.11 199.76 784,430 +3.83(+1.96%)
Apr 01, 2020 198.81 202.64 194.31 195.92 1,241,613 -9.72(-4.73%)
Mar 31, 2020 209.57 212.78 204.53 205.65 1,522,001 -4.12(-1.96%)
Mar 30, 2020 203.61 210.11 203.54 209.76 1,579,224 +7.99(+3.96%)
Mar 27, 2020 204.72 208.21 201.18 201.78 1,483,986 -9.34(-4.42%)
Mar 26, 2020 201.15 211.51 201.15 211.11 1,710,325 +12.29(+6.18%)
Mar 25, 2020 200.78 207.80 194.80 198.82 1,875,559 +0.10(+0.05%)
Mar 24, 2020 191.38 198.90 190.23 198.73 1,607,268 +18.71(+10.39%)
Mar 23, 2020 181.46 184.71 174.16 180.02 1,777,713 -1.61(-0.89%)
Mar 20, 2020 194.10 195.96 181.28 181.63 1,621,751 -7.62(-4.03%)
Mar 19, 2020 185.92 195.61 181.59 189.25 1,366,863 +0.30(+0.16%)
Mar 18, 2020 183.69 192.16 177.61 188.94 3,925,154 -6.57(-3.36%)
Mar 17, 2020 188.38 198.52 182.04 195.52 1,632,060 +11.11(+6.03%)
Mar 16, 2020 187.57 200.48 184.39 184.40 1,947,141 -28.75(-13.49%)
Mar 13, 2020 204.41 213.40 193.38 213.15 2,135,201 +21.15(+11.01%)
Mar 12, 2020 197.30 207.76 191.93 192.00 3,567,836 -20.95(-9.84%)
Mar 11, 2020 217.67 218.88 209.77 212.96 1,628,712 -10.76(-4.81%)
Mar 10, 2020 219.02 223.72 211.17 223.72 3,116,576 +13.31(+6.32%)
Mar 09, 2020 212.49 219.56 208.28 210.41 2,605,310 -17.57(-7.71%)
Mar 06, 2020 225.24 229.33 221.86 227.99 1,744,825 -4.94(-2.12%)
Mar 05, 2020 234.21 238.64 231.47 232.93 980,765 -7.52(-3.13%)
Mar 04, 2020 236.30 240.62 232.71 240.45 983,904 +9.43(+4.08%)
Mar 03, 2020 241.30 242.85 228.62 231.02 2,163,007 -8.75(-3.65%)
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.