Skip to main content

Information Technology ETF Vanguard (NY: VGT )

525.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 301.56 306.77 301.03 303.72 750,297 +2.24(+0.74%)
Sep 29, 2020 302.18 303.43 301.08 301.48 556,509 -0.83(-0.27%)
Sep 28, 2020 301.47 302.31 299.23 302.31 685,074 +5.50(+1.85%)
Sep 25, 2020 289.86 297.56 288.16 296.81 663,671 +7.29(+2.52%)
Sep 24, 2020 285.48 293.05 285.33 289.51 746,788 +0.89(+0.31%)
Sep 23, 2020 297.39 297.69 287.65 288.62 764,776 -8.89(-2.99%)
Sep 22, 2020 296.06 298.08 290.94 297.52 839,652 +4.86(+1.66%)
Sep 21, 2020 285.11 292.77 283.95 292.66 1,405,387 +2.67(+0.92%)
Sep 18, 2020 295.08 295.14 286.37 289.99 1,138,045 -4.32(-1.47%)
Sep 17, 2020 290.17 296.06 289.73 294.31 916,256 -2.66(-0.90%)
Sep 16, 2020 302.64 303.03 296.82 296.97 691,079 -4.52(-1.50%)
Sep 15, 2020 302.97 303.29 299.33 301.49 794,279 +3.26(+1.09%)
Sep 14, 2020 296.83 299.64 295.63 298.23 738,641 +6.21(+2.13%)
Sep 11, 2020 297.45 297.86 288.45 292.02 1,281,608 -2.36(-0.80%)
Sep 10, 2020 305.00 305.67 292.77 294.38 1,203,996 -6.34(-2.11%)
Sep 09, 2020 298.28 303.71 295.16 300.72 1,245,367 +9.20(+3.16%)
Sep 08, 2020 294.07 300.63 291.10 291.52 2,165,970 -13.28(-4.36%)
Sep 04, 2020 307.91 312.15 291.69 304.80 2,395,309 -4.92(-1.59%)
Sep 03, 2020 323.74 323.74 307.36 309.72 2,212,385 -19.47(-5.91%)
Sep 02, 2020 331.51 331.51 323.28 329.19 1,167,770 +2.33(+0.71%)
Sep 01, 2020 322.79 327.18 321.31 326.86 882,761 +7.60(+2.38%)
Aug 31, 2020 319.39 321.37 317.66 319.26 660,929 +0.97(+0.31%)
Aug 28, 2020 316.65 319.22 316.42 318.29 769,039 +3.05(+0.97%)
Aug 27, 2020 316.85 317.77 312.58 315.24 701,490 -0.19(-0.06%)
Aug 26, 2020 312.19 316.33 311.76 315.43 656,336 +6.39(+2.07%)
Aug 25, 2020 307.14 309.27 306.33 309.04 527,893 +1.47(+0.48%)
Aug 24, 2020 309.59 309.79 305.09 307.57 584,070 +2.48(+0.81%)
Aug 21, 2020 302.35 305.52 302.14 305.09 663,582 +3.14(+1.04%)
Aug 20, 2020 297.26 302.50 296.56 301.95 470,513 +3.84(+1.29%)
Aug 19, 2020 299.18 300.69 297.71 298.11 446,360 -0.47(-0.16%)
Aug 18, 2020 298.41 299.44 296.18 298.57 422,654 +0.89(+0.30%)
Aug 17, 2020 296.86 298.19 296.80 297.69 420,160 +2.53(+0.86%)
Aug 14, 2020 296.00 296.38 293.76 295.16 424,709 -0.73(-0.25%)
Aug 13, 2020 295.52 298.19 294.68 295.89 785,442 +0.72(+0.24%)
Aug 12, 2020 291.27 295.77 290.90 295.17 1,098,486 +6.33(+2.19%)
Aug 11, 2020 293.12 294.60 288.48 288.83 646,879 -5.21(-1.77%)
Aug 10, 2020 295.69 296.11 290.14 294.04 700,893 -0.93(-0.32%)
Aug 07, 2020 298.82 298.82 292.55 294.97 1,052,830 -4.85(-1.62%)
Aug 06, 2020 296.33 300.11 295.17 299.82 568,903 +3.57(+1.21%)
Aug 05, 2020 296.02 296.93 294.91 296.25 532,142 +1.29(+0.44%)
Aug 04, 2020 293.76 295.02 292.29 294.95 931,058 +0.96(+0.33%)
Aug 03, 2020 291.37 295.02 290.66 293.99 979,490 +6.72(+2.34%)
Jul 31, 2020 285.18 287.33 280.32 287.27 803,884 +6.61(+2.35%)
Jul 30, 2020 276.65 280.90 275.08 280.66 451,520 +1.40(+0.50%)
Jul 29, 2020 275.78 279.84 275.78 279.26 414,005 +4.70(+1.71%)
Jul 28, 2020 277.35 277.96 274.42 274.56 455,351 -3.32(-1.19%)
Jul 27, 2020 275.01 278.21 274.59 277.88 717,484 +4.63(+1.69%)
Jul 24, 2020 272.57 275.22 268.90 273.25 1,335,798 -3.57(-1.29%)
Jul 23, 2020 282.73 284.51 275.49 276.82 1,087,023 -6.98(-2.46%)
Jul 22, 2020 282.11 285.00 281.74 283.80 617,664 +2.12(+0.75%)
Jul 21, 2020 286.95 286.95 280.80 281.67 795,858 -2.74(-0.96%)
Jul 20, 2020 277.91 285.10 276.66 284.42 675,674 +7.28(+2.63%)
Jul 17, 2020 277.03 277.95 274.55 277.14 498,200 +1.64(+0.59%)
Jul 16, 2020 276.12 276.79 273.37 275.51 534,727 -3.52(-1.26%)
Jul 15, 2020 279.98 281.03 275.43 279.03 874,608 +1.73(+0.62%)
Jul 14, 2020 271.80 277.62 268.66 277.30 1,071,513 +3.28(+1.20%)
Jul 13, 2020 282.80 284.51 273.38 274.02 1,446,650 -6.40(-2.28%)
Jul 10, 2020 280.36 280.78 277.55 280.42 599,958 -0.55(-0.19%)
Jul 09, 2020 282.14 282.20 276.70 280.96 619,393 +1.13(+0.40%)
Jul 08, 2020 276.96 279.84 275.93 279.84 581,811 +4.78(+1.74%)
Jul 07, 2020 277.23 280.31 274.70 275.06 809,974 -2.55(-0.92%)
Jul 06, 2020 276.75 279.41 276.42 277.61 802,481 +4.32(+1.58%)
Jul 02, 2020 274.32 275.62 272.65 273.29 843,456 +1.49(+0.55%)
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.