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 (%)
Jan 29, 2021 349.78 350.87 341.26 343.26 1,013,897 -8.15(-2.32%)
Jan 28, 2021 351.52 356.65 350.38 351.41 480,241 +1.86(+0.53%)
Jan 27, 2021 354.84 355.67 346.46 349.56 1,382,053 -7.16(-2.01%)
Jan 26, 2021 359.17 359.53 356.04 356.72 812,458 -1.14(-0.32%)
Jan 25, 2021 359.76 361.07 349.22 357.86 803,306 +2.39(+0.67%)
Jan 22, 2021 354.74 356.81 354.12 355.47 472,817 -1.05(-0.29%)
Jan 21, 2021 354.53 357.44 352.38 356.51 466,349 +4.08(+1.16%)
Jan 20, 2021 348.63 353.42 348.63 352.43 502,895 +6.55(+1.89%)
Jan 19, 2021 344.04 346.54 342.93 345.88 514,396 +4.26(+1.25%)
Jan 15, 2021 344.86 346.54 340.82 341.62 531,868 -3.63(-1.05%)
Jan 14, 2021 348.37 349.48 344.77 345.26 428,486 -2.17(-0.62%)
Jan 13, 2021 345.99 348.73 345.43 347.43 495,461 +1.73(+0.50%)
Jan 12, 2021 346.23 346.79 342.23 345.70 1,863,167 -0.51(-0.15%)
Jan 11, 2021 346.54 348.78 344.36 346.20 680,339 -2.98(-0.85%)
Jan 08, 2021 348.83 350.46 345.41 349.18 552,337 +2.53(+0.73%)
Jan 07, 2021 340.62 347.42 340.57 346.65 571,078 +9.60(+2.85%)
Jan 06, 2021 338.15 343.36 336.02 337.06 798,966 -5.69(-1.66%)
Jan 05, 2021 339.11 342.89 339.07 342.75 456,031 +2.80(+0.82%)
Jan 04, 2021 347.25 347.40 335.29 339.95 829,118 -5.75(-1.66%)
Dec 31, 2020 345.70 345.70 345.70 362,844 +0.30(+0.09%)
Dec 30, 2020 346.44 346.96 344.77 345.39 362,844 +0.46(+0.13%)
Dec 29, 2020 349.07 349.51 344.27 344.93 545,345 -2.30(-0.66%)
Dec 28, 2020 348.10 348.32 345.39 347.23 621,790 +2.42(+0.70%)
Dec 24, 2020 343.23 345.58 343.23 344.81 186,670 +2.28(+0.66%)
Dec 23, 2020 346.36 346.74 342.48 342.53 397,490 -3.15(-0.91%)
Dec 22, 2020 344.10 346.95 342.76 345.68 537,310 +3.69(+1.08%)
Dec 21, 2020 337.86 342.15 334.72 341.98 616,663 +0.91(+0.27%)
Dec 18, 2020 342.75 342.78 339.50 341.07 387,055 -0.92(-0.27%)
Dec 17, 2020 341.27 342.47 340.36 341.99 498,721 +3.09(+0.91%)
Dec 16, 2020 337.01 339.70 335.91 338.90 382,351 +2.45(+0.73%)
Dec 15, 2020 334.30 336.46 332.74 336.46 482,231 +5.50(+1.66%)
Dec 14, 2020 330.94 333.67 330.75 330.96 316,433 +1.41(+0.43%)
Dec 11, 2020 328.14 329.61 325.79 329.54 434,688 -0.58(-0.18%)
Dec 10, 2020 326.58 331.44 325.82 330.13 816,485 +1.45(+0.44%)
Dec 09, 2020 335.65 336.35 327.42 328.68 962,098 -6.88(-2.05%)
Dec 08, 2020 333.95 336.69 332.82 335.56 427,648 +1.51(+0.45%)
Dec 07, 2020 333.35 335.03 333.01 334.05 460,095 +0.83(+0.25%)
Dec 04, 2020 330.25 333.22 329.64 333.22 378,801 +3.70(+1.12%)
Dec 03, 2020 329.91 331.81 328.87 329.52 295,694 +0.20(+0.06%)
Dec 02, 2020 328.47 329.65 325.85 329.32 372,591 -0.40(-0.12%)
Dec 01, 2020 329.17 331.49 327.50 329.72 737,058 +2.71(+0.83%)
Nov 30, 2020 324.97 327.17 320.64 327.01 399,621 +2.18(+0.67%)
Nov 27, 2020 324.29 325.81 324.02 324.82 223,343 +2.39(+0.74%)
Nov 25, 2020 322.13 323.15 320.83 322.43 325,170 +1.50(+0.47%)
Nov 24, 2020 318.48 321.49 315.91 320.93 487,856 +3.76(+1.19%)
Nov 23, 2020 317.96 319.71 314.50 317.17 424,492 +0.20(+0.06%)
Nov 20, 2020 319.72 320.35 316.85 316.96 328,246 -2.56(-0.80%)
Nov 19, 2020 316.18 319.81 314.59 319.53 315,369 +3.46(+1.10%)
Nov 18, 2020 319.26 320.37 316.07 316.07 374,012 -3.33(-1.04%)
Nov 17, 2020 318.99 321.01 317.48 319.39 383,640 -0.93(-0.29%)
Nov 16, 2020 318.15 320.83 316.35 320.32 565,558 +3.12(+0.98%)
Nov 13, 2020 316.98 317.79 314.16 317.20 321,068 +2.48(+0.79%)
Nov 12, 2020 317.49 318.99 313.38 314.72 381,932 -2.47(-0.78%)
Nov 11, 2020 313.08 318.12 312.51 317.19 700,890 +7.57(+2.44%)
Nov 10, 2020 312.89 315.17 306.77 309.62 1,288,573 -6.53(-2.07%)
Nov 09, 2020 325.71 327.90 315.61 316.15 927,298 -3.33(-1.04%)
Nov 06, 2020 317.29 320.23 313.27 319.49 501,752 +1.48(+0.47%)
Nov 05, 2020 315.95 318.58 315.08 318.01 952,847 +9.81(+3.18%)
Nov 04, 2020 305.57 310.27 302.31 308.20 943,106 +11.72(+3.95%)
Nov 03, 2020 293.36 298.47 292.19 296.48 919,689 +5.28(+1.81%)
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.