Skip to main content

Information Technology ETF Vanguard (NY: VGT )

524.34 -0.74 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 355.57 358.37 355.33 358.24 414,452 +7.32(+2.09%)
Mar 31, 2021 347.52 353.30 347.52 350.92 446,978 +5.72(+1.66%)
Mar 30, 2021 345.17 345.80 342.14 345.20 288,230 -2.20(-0.63%)
Mar 29, 2021 349.23 350.18 345.41 347.40 440,791 -2.63(-0.75%)
Mar 26, 2021 341.92 350.41 341.72 350.04 374,509 +8.15(+2.38%)
Mar 25, 2021 339.86 342.96 336.91 341.88 448,482 +0.08(+0.02%)
Mar 24, 2021 349.21 349.25 341.81 341.81 372,626 -5.32(-1.53%)
Mar 23, 2021 350.73 351.98 346.15 347.13 309,553 -2.64(-0.75%)
Mar 22, 2021 344.94 351.53 344.79 349.77 901,183 +6.27(+1.83%)
Mar 19, 2021 344.05 345.93 341.01 343.50 414,994 -0.20(-0.06%)
Mar 18, 2021 350.03 350.81 343.25 343.70 493,463 -11.38(-3.21%)
Mar 17, 2021 351.77 356.97 348.82 355.09 589,346 +0.11(+0.03%)
Mar 16, 2021 355.61 358.67 352.96 354.98 657,636 +1.89(+0.54%)
Mar 15, 2021 349.14 353.16 347.93 353.08 453,632 +4.30(+1.23%)
Mar 12, 2021 347.12 348.82 344.61 348.78 410,901 -2.56(-0.73%)
Mar 11, 2021 348.03 353.21 348.03 351.34 551,250 +8.47(+2.47%)
Mar 10, 2021 347.86 348.84 342.63 342.87 658,929 -1.46(-0.43%)
Mar 09, 2021 340.43 346.50 339.72 344.34 1,101,782 +12.69(+3.83%)
Mar 08, 2021 340.00 342.13 331.36 331.64 794,218 -8.78(-2.58%)
Mar 05, 2021 339.21 341.34 327.92 340.43 1,037,026 +5.42(+1.62%)
Mar 04, 2021 342.66 344.94 330.72 335.01 1,170,281 -8.77(-2.55%)
Mar 03, 2021 352.55 353.21 343.34 343.77 566,995 -9.70(-2.74%)
Mar 02, 2021 360.73 361.12 353.23 353.47 452,539 -6.36(-1.77%)
Mar 01, 2021 354.21 360.22 352.64 359.83 683,729 +11.49(+3.30%)
Feb 26, 2021 349.36 353.38 344.44 348.34 675,249 +2.47(+0.72%)
Feb 25, 2021 356.60 358.89 344.58 345.87 691,311 -13.34(-3.71%)
Feb 24, 2021 352.41 359.60 348.64 359.21 686,826 +4.88(+1.38%)
Feb 23, 2021 349.81 356.47 342.30 354.33 1,175,827 -2.03(-0.57%)
Feb 22, 2021 360.61 361.60 356.10 356.37 499,629 -8.89(-2.43%)
Feb 19, 2021 367.03 367.72 363.54 365.26 308,969 +0.44(+0.12%)
Feb 18, 2021 362.56 365.49 360.06 364.82 372,599 -1.68(-0.46%)
Feb 17, 2021 367.15 367.40 362.51 366.50 455,505 -3.97(-1.07%)
Feb 16, 2021 373.39 373.97 368.99 370.47 434,659 -1.44(-0.39%)
Feb 12, 2021 369.10 372.08 367.70 371.90 304,261 +2.08(+0.56%)
Feb 11, 2021 368.07 370.00 366.57 369.82 568,420 +3.99(+1.09%)
Feb 10, 2021 368.17 368.59 362.74 365.83 401,710 -0.65(-0.18%)
Feb 09, 2021 365.32 367.74 365.32 366.49 567,521 +0.12(+0.03%)
Feb 08, 2021 364.10 366.42 363.49 366.37 415,670 +4.15(+1.15%)
Feb 05, 2021 363.70 363.70 360.98 362.22 372,113 +0.07(+0.02%)
Feb 04, 2021 358.11 362.15 357.15 362.15 386,497 +5.98(+1.68%)
Feb 03, 2021 358.72 358.95 355.08 356.17 426,983 -1.32(-0.37%)
Feb 02, 2021 355.77 358.37 355.09 357.49 462,672 +5.61(+1.59%)
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.