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

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
May 29, 2020 249.89 253.04 248.05 252.39 763,778 +3.11(+1.25%)
May 28, 2020 249.06 253.86 248.49 249.28 727,777 -0.50(-0.20%)
May 27, 2020 248.25 249.81 242.61 249.78 865,389 +1.38(+0.56%)
May 26, 2020 253.23 253.32 247.96 248.40 789,185 +0.17(+0.07%)
May 22, 2020 246.63 248.40 245.60 248.22 538,937 +1.21(+0.49%)
May 21, 2020 249.94 250.77 246.49 247.01 728,957 -3.09(-1.24%)
May 20, 2020 248.04 250.59 247.73 250.11 733,230 +5.60(+2.29%)
May 19, 2020 245.63 248.47 244.51 244.51 733,854 -0.75(-0.30%)
May 18, 2020 244.23 246.65 243.61 245.25 931,309 +5.77(+2.41%)
May 15, 2020 234.74 239.48 234.08 239.48 688,279 +1.40(+0.59%)
May 14, 2020 233.32 238.34 230.68 238.08 827,263 +2.83(+1.20%)
May 13, 2020 239.92 241.49 232.21 235.25 1,203,297 -4.25(-1.78%)
May 12, 2020 245.95 246.47 239.50 239.50 3,717,864 -5.26(-2.15%)
May 11, 2020 241.52 246.23 241.10 244.76 1,431,343 +1.67(+0.69%)
May 08, 2020 242.06 243.38 240.31 243.09 800,907 +3.55(+1.48%)
May 07, 2020 238.84 240.87 238.52 239.54 840,446 +4.23(+1.80%)
May 06, 2020 235.60 237.58 234.15 235.31 736,577 +1.68(+0.72%)
May 05, 2020 232.69 236.38 232.49 233.62 930,829 +3.56(+1.55%)
May 04, 2020 225.61 230.26 224.87 230.06 646,033 +2.79(+1.23%)
May 01, 2020 228.74 231.40 226.31 227.27 961,626 -6.72(-2.87%)
Apr 30, 2020 236.01 236.01 232.38 233.99 865,935 -1.47(-0.62%)
Apr 29, 2020 230.57 236.12 229.88 235.46 981,040 +9.64(+4.27%)
Apr 28, 2020 231.57 231.73 225.54 225.82 872,013 -2.90(-1.27%)
Apr 27, 2020 228.34 229.17 227.22 228.72 916,450 +2.57(+1.14%)
Apr 24, 2020 222.62 226.34 221.14 226.15 885,921 +4.36(+1.97%)
Apr 23, 2020 223.48 226.03 221.51 221.79 621,408 -1.14(-0.51%)
Apr 22, 2020 220.04 224.07 219.15 222.93 697,330 +8.14(+3.79%)
Apr 21, 2020 220.92 221.42 213.54 214.79 1,085,619 -9.20(-4.11%)
Apr 20, 2020 224.79 227.51 223.94 223.99 1,358,004 -3.78(-1.66%)
Apr 17, 2020 228.23 228.50 224.37 227.77 1,043,330 +3.61(+1.61%)
Apr 16, 2020 224.50 224.84 220.69 224.17 1,292,891 +2.30(+1.04%)
Apr 15, 2020 222.27 223.43 220.05 221.87 943,533 -4.91(-2.17%)
Apr 14, 2020 222.90 227.22 221.91 226.78 1,673,112 +8.85(+4.06%)
Apr 13, 2020 216.86 217.98 213.32 217.93 1,048,500 +0.49(+0.23%)
Apr 09, 2020 220.11 220.99 215.83 217.44 1,770,290 +0.51(+0.24%)
Apr 08, 2020 213.41 217.83 211.79 216.93 1,097,407 +6.05(+2.87%)
Apr 07, 2020 220.63 220.63 210.65 210.87 1,795,044 -1.61(-0.76%)
Apr 06, 2020 204.58 213.94 203.21 212.49 1,220,425 +16.68(+8.52%)
Apr 03, 2020 198.26 200.24 193.38 195.81 518,873 -3.21(-1.61%)
Apr 02, 2020 194.19 199.49 193.39 199.02 787,343 +3.82(+1.96%)
Apr 01, 2020 198.08 201.89 193.59 195.20 1,246,224 -9.69(-4.73%)
Mar 31, 2020 208.79 211.99 203.78 204.89 1,527,653 -4.10(-1.96%)
Mar 30, 2020 202.86 209.34 202.79 208.99 1,585,088 +7.96(+3.96%)
Mar 27, 2020 203.96 207.44 200.44 201.03 1,489,497 -9.30(-4.42%)
Mar 26, 2020 200.40 210.73 200.40 210.33 1,716,676 +12.24(+6.18%)
Mar 25, 2020 200.03 207.03 194.08 198.09 1,882,524 +0.10(+0.05%)
Mar 24, 2020 190.67 198.17 189.52 197.99 1,613,236 +18.64(+10.39%)
Mar 23, 2020 180.79 184.03 173.51 179.35 1,784,315 -1.60(-0.89%)
Mar 20, 2020 193.38 195.24 180.61 180.96 1,627,774 -7.59(-4.03%)
Mar 19, 2020 185.23 194.89 180.92 188.55 1,371,938 +0.30(+0.16%)
Mar 18, 2020 183.01 191.45 176.95 188.25 3,939,730 -6.55(-3.36%)
Mar 17, 2020 187.69 197.79 181.37 194.79 1,638,120 +11.07(+6.03%)
Mar 16, 2020 186.87 199.74 183.71 183.72 1,954,372 -28.64(-13.49%)
Mar 13, 2020 203.65 212.61 192.66 212.36 2,143,130 +21.07(+11.01%)
Mar 12, 2020 196.57 207.00 191.22 191.29 3,581,085 -20.88(-9.84%)
Mar 11, 2020 216.87 218.07 209.00 212.17 1,634,760 -10.72(-4.81%)
Mar 10, 2020 218.21 222.89 210.39 222.89 3,128,149 +13.26(+6.32%)
Mar 09, 2020 211.70 218.75 207.51 209.63 2,614,985 -17.51(-7.71%)
Mar 06, 2020 224.41 228.48 221.04 227.14 1,751,305 -4.92(-2.12%)
Mar 05, 2020 233.35 237.76 230.61 232.07 984,407 -7.49(-3.13%)
Mar 04, 2020 235.43 239.73 231.84 239.56 987,558 +9.39(+4.08%)
Mar 03, 2020 240.41 241.95 227.77 230.17 2,171,039 -8.72(-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.