Skip to main content

Information Technology ETF Vanguard (NY: VGT )

567.64 +2.03 (+0.36%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 265.21 270.93 265.13 270.15 772,421 +4.82(+1.82%)
Jun 29, 2020 262.95 265.34 259.25 265.34 896,269 +2.68(+1.02%)
Jun 26, 2020 267.04 267.55 261.62 262.66 907,455 -4.94(-1.85%)
Jun 25, 2020 264.34 267.82 261.54 267.61 649,947 +3.51(+1.33%)
Jun 24, 2020 269.19 270.66 262.56 264.10 940,468 -6.11(-2.26%)
Jun 23, 2020 270.59 273.38 269.88 270.20 717,308 +1.76(+0.66%)
Jun 22, 2020 264.02 268.67 263.62 268.44 570,602 +4.88(+1.85%)
Jun 19, 2020 268.53 268.82 262.42 263.56 660,252 -1.76(-0.66%)
Jun 18, 2020 263.60 265.61 263.01 265.32 689,105 +1.44(+0.55%)
Jun 17, 2020 266.08 266.44 263.59 263.88 558,930 -0.20(-0.08%)
Jun 16, 2020 265.16 266.25 260.10 264.08 1,141,615 +5.44(+2.10%)
Jun 15, 2020 250.59 259.56 250.05 258.64 770,473 +3.18(+1.25%)
Jun 12, 2020 259.68 260.46 251.07 255.46 1,154,407 +3.10(+1.23%)
Jun 11, 2020 261.99 263.16 252.10 252.35 1,383,829 -15.25(-5.70%)
Jun 10, 2020 265.71 269.55 265.03 267.60 663,153 +3.93(+1.49%)
Jun 09, 2020 261.66 265.10 261.37 263.68 660,684 +0.59(+0.22%)
Jun 08, 2020 261.26 263.16 259.03 263.08 1,436,109 +1.60(+0.61%)
Jun 05, 2020 257.25 262.19 256.35 261.48 738,336 +6.17(+2.42%)
Jun 04, 2020 256.92 258.27 253.72 255.31 730,573 -2.53(-0.98%)
Jun 03, 2020 256.49 258.50 255.55 257.84 741,135 +2.38(+0.93%)
Jun 02, 2020 253.69 255.47 251.07 255.47 590,315 +2.26(+0.89%)
Jun 01, 2020 251.38 253.79 250.51 253.20 1,052,465 +0.81(+0.32%)
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%)
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.