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

Information Technology ETF Vanguard (NY: VGT )

504.89 -9.79 (-1.90%)
Official Closing Price Updated: 8:00 PM EDT, Apr 15, 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 (%)
Jun 30, 2021 391.66 391.96 389.96 390.93 510,523 -1.28(-0.33%)
Jun 29, 2021 389.50 392.31 388.82 392.22 795,115 +2.78(+0.72%)
Jun 28, 2021 386.75 389.88 386.75 389.43 449,165 +4.11(+1.07%)
Jun 25, 2021 386.23 386.26 384.35 385.33 291,104 -0.09(-0.02%)
Jun 24, 2021 385.43 386.79 384.64 385.42 355,119 +2.62(+0.69%)
Jun 23, 2021 383.07 384.28 382.18 382.79 261,951 -0.26(-0.07%)
Jun 22, 2021 379.35 383.20 378.82 383.06 347,021 +3.64(+0.96%)
Jun 21, 2021 376.18 379.62 373.33 379.41 598,584 +3.35(+0.89%)
Jun 18, 2021 377.17 378.83 375.29 376.07 938,407 -3.03(-0.80%)
Jun 17, 2021 372.95 380.56 372.77 379.10 1,444,750 +4.83(+1.29%)
Jun 16, 2021 376.18 377.37 370.26 374.27 566,272 -1.58(-0.42%)
Jun 15, 2021 378.33 378.33 375.02 375.85 311,868 -2.60(-0.69%)
Jun 14, 2021 374.95 378.45 373.81 378.45 309,018 +4.13(+1.10%)
Jun 11, 2021 372.40 374.44 371.94 374.32 283,424 +2.28(+0.61%)
Jun 10, 2021 369.36 372.27 368.46 372.04 375,738 +3.32(+0.90%)
Jun 09, 2021 370.69 371.12 368.64 368.73 186,820 -0.20(-0.05%)
Jun 08, 2021 370.20 371.95 367.38 368.92 237,897 +0.65(+0.18%)
Jun 07, 2021 367.53 368.47 366.58 368.27 515,699 +0.51(+0.14%)
Jun 04, 2021 363.38 368.26 363.38 367.77 349,965 +6.82(+1.89%)
Jun 03, 2021 361.79 363.10 359.00 360.94 394,103 -3.91(-1.07%)
Jun 02, 2021 363.57 366.22 362.78 364.85 384,491 +2.07(+0.57%)
Jun 01, 2021 366.08 366.56 361.88 362.78 450,806 -1.63(-0.45%)
May 28, 2021 364.96 366.65 364.24 364.42 230,197 +0.98(+0.27%)
May 27, 2021 364.60 365.96 363.29 363.44 242,678 -1.54(-0.42%)
May 26, 2021 365.16 366.10 363.76 364.98 264,697 +0.71(+0.20%)
May 25, 2021 365.80 366.46 363.51 364.26 273,019 +0.12(+0.03%)
May 24, 2021 360.79 365.44 360.75 364.14 754,755 +6.23(+1.74%)
May 21, 2021 361.64 362.28 357.62 357.92 278,114 -1.72(-0.48%)
May 20, 2021 354.14 360.83 353.94 359.64 319,036 +6.98(+1.98%)
May 19, 2021 345.60 352.81 345.25 352.66 343,273 +1.23(+0.35%)
May 18, 2021 355.16 356.24 351.27 351.43 401,206 -2.32(-0.66%)
May 17, 2021 354.48 354.63 350.37 353.75 343,159 -2.68(-0.75%)
May 14, 2021 352.43 357.57 351.42 356.43 336,307 +8.07(+2.32%)
May 13, 2021 347.98 351.63 345.52 348.36 509,847 +3.91(+1.14%)
May 12, 2021 349.30 351.36 343.58 344.45 869,875 -10.44(-2.94%)
May 11, 2021 348.00 355.72 346.81 354.89 823,643 -0.31(-0.09%)
May 10, 2021 363.19 363.19 355.10 355.21 459,498 -9.43(-2.59%)
May 07, 2021 364.88 367.08 363.20 364.63 311,333 +3.46(+0.96%)
May 06, 2021 358.67 361.32 355.15 361.17 496,741 +2.19(+0.61%)
May 05, 2021 362.72 363.89 358.33 358.98 345,469 -1.08(-0.30%)
May 04, 2021 364.46 364.46 355.92 360.05 752,349 -7.45(-2.03%)
May 03, 2021 370.70 371.46 366.58 367.50 537,959 -1.48(-0.40%)
Apr 30, 2021 370.53 372.58 368.16 368.98 378,595 -5.38(-1.44%)
Apr 29, 2021 378.63 378.63 370.54 374.36 408,606 -1.15(-0.31%)
Apr 28, 2021 377.20 377.34 374.91 375.52 395,435 -3.00(-0.79%)
Apr 27, 2021 380.50 380.52 377.43 378.51 499,355 -1.33(-0.35%)
Apr 26, 2021 376.90 380.05 376.90 379.85 446,145 +3.05(+0.81%)
Apr 23, 2021 372.01 378.16 372.01 376.79 234,655 +5.41(+1.46%)
Apr 22, 2021 374.42 376.86 369.64 371.38 602,531 -3.49(-0.93%)
Apr 21, 2021 370.14 375.06 369.41 374.86 669,706 +3.91(+1.05%)
Apr 20, 2021 373.99 375.59 368.92 370.96 491,711 -3.80(-1.01%)
Apr 19, 2021 376.68 378.48 372.52 374.75 377,336 -3.57(-0.94%)
Apr 16, 2021 379.85 379.85 376.87 378.33 329,662 -0.59(-0.15%)
Apr 15, 2021 376.25 379.14 376.25 378.92 426,492 +6.33(+1.70%)
Apr 14, 2021 376.87 377.34 371.84 372.58 502,591 -4.08(-1.08%)
Apr 13, 2021 374.01 376.87 373.61 376.66 451,117 +4.01(+1.08%)
Apr 12, 2021 372.85 373.80 370.53 372.65 370,327 -1.23(-0.33%)
Apr 09, 2021 369.38 374.04 368.50 373.88 328,538 +3.08(+0.83%)
Apr 08, 2021 368.44 370.80 368.05 370.80 430,123 +5.56(+1.52%)
Apr 07, 2021 363.70 365.92 362.28 365.24 263,297 +1.31(+0.36%)
Apr 06, 2021 364.14 366.12 362.41 363.93 266,544 -0.66(-0.18%)
Apr 05, 2021 360.86 365.27 360.02 364.58 543,402 +6.34(+1.77%)
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.