Information Technology ETF Vanguard (NY: VGT )

386.84 USD -0.25 (-0.06%)
Streaming Delayed Price Updated: 10:55 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 293.12 295.33 288.12 295.27 782,100 +6.79(+2.35%)
Jul 30, 2020 284.36 288.72 282.74 288.48 439,285 +1.44(+0.50%)
Jul 29, 2020 283.46 287.63 283.46 287.04 402,787 +4.83(+1.71%)
Jul 28, 2020 285.07 285.70 282.06 282.21 443,012 -3.41(-1.19%)
Jul 27, 2020 282.67 285.96 282.24 285.62 698,042 +4.76(+1.69%)
Jul 24, 2020 280.16 282.89 276.39 280.86 1,299,600 -3.67(-1.29%)
Jul 23, 2020 290.60 292.43 283.17 284.53 1,057,567 -7.17(-2.46%)
Jul 22, 2020 289.97 292.94 289.59 291.70 600,927 +2.18(+0.75%)
Jul 21, 2020 294.94 294.94 288.62 289.52 774,292 -2.82(-0.96%)
Jul 20, 2020 285.65 293.04 284.37 292.34 657,365 +7.48(+2.63%)
Jul 17, 2020 284.75 285.69 282.20 284.86 484,700 +1.68(+0.59%)
Jul 16, 2020 283.81 284.50 280.98 283.18 520,237 -3.62(-1.26%)
Jul 15, 2020 287.78 288.86 283.10 286.80 850,908 +1.78(+0.62%)
Jul 14, 2020 279.37 285.35 276.14 285.02 1,042,477 +3.37(+1.20%)
Jul 13, 2020 290.68 292.44 281.00 281.65 1,407,448 -6.58(-2.28%)
Jul 10, 2020 288.17 288.60 285.28 288.23 583,700 -0.56(-0.19%)
Jul 09, 2020 290.00 290.06 284.41 288.79 602,609 +1.16(+0.40%)
Jul 08, 2020 284.67 287.63 283.61 287.63 566,045 +4.91(+1.74%)
Jul 07, 2020 284.95 288.12 282.36 282.72 788,025 -2.62(-0.92%)
Jul 06, 2020 284.46 287.19 284.12 285.34 780,735 +4.44(+1.58%)
Jul 02, 2020 281.96 283.30 280.24 280.90 820,600 +1.53(+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.