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

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Aug 31, 2021 419.26 419.39 416.14 416.75 1,834,805 -2.56(-0.61%)
Aug 30, 2021 416.27 419.85 416.27 419.31 381,785 +4.11(+0.99%)
Aug 27, 2021 411.15 415.55 410.66 415.19 237,960 +4.70(+1.14%)
Aug 26, 2021 412.62 413.60 410.02 410.50 254,091 -2.42(-0.59%)
Aug 25, 2021 413.65 414.83 412.09 412.92 468,084 +0.03(+0.01%)
Aug 24, 2021 413.19 414.14 412.47 412.89 337,723 +0.59(+0.14%)
Aug 23, 2021 408.04 412.79 408.04 412.30 387,875 +5.71(+1.41%)
Aug 20, 2021 403.24 406.97 402.39 406.59 458,044 +5.08(+1.26%)
Aug 19, 2021 396.15 403.14 395.69 401.51 418,534 +3.00(+0.75%)
Aug 18, 2021 402.82 404.39 398.13 398.51 340,160 -5.16(-1.28%)
Aug 17, 2021 404.71 405.22 400.98 403.67 383,856 -3.48(-0.85%)
Aug 16, 2021 405.18 407.20 401.29 407.15 313,411 +0.75(+0.19%)
Aug 13, 2021 404.85 406.67 404.32 406.39 209,293 +1.84(+0.45%)
Aug 12, 2021 401.92 404.83 400.34 404.56 224,190 +2.18(+0.54%)
Aug 11, 2021 404.36 404.75 400.13 402.38 1,231,163 -0.35(-0.09%)
Aug 10, 2021 406.63 407.20 401.73 402.73 390,569 -3.06(-0.75%)
Aug 09, 2021 407.22 407.62 405.00 405.79 229,154 -1.00(-0.24%)
Aug 06, 2021 406.04 407.29 405.34 406.79 238,768 -0.63(-0.16%)
Aug 05, 2021 405.82 407.60 404.64 407.42 203,181 +2.56(+0.63%)
Aug 04, 2021 403.85 405.83 402.47 404.86 389,195 +1.01(+0.25%)
Aug 03, 2021 402.54 404.02 399.25 403.86 301,180 +2.24(+0.56%)
Aug 02, 2021 404.43 405.34 401.26 401.62 472,473 -1.00(-0.25%)
Jul 30, 2021 400.24 403.14 399.98 402.62 263,290 -0.55(-0.14%)
Jul 29, 2021 401.15 404.59 400.59 403.16 611,466 +1.98(+0.49%)
Jul 28, 2021 400.86 402.75 397.18 401.18 376,379 +0.42(+0.10%)
Jul 27, 2021 404.56 404.56 395.32 400.76 1,724,200 -4.41(-1.09%)
Jul 26, 2021 404.32 405.73 402.90 405.17 324,494 +0.10(+0.02%)
Jul 23, 2021 403.41 405.49 401.85 405.08 440,415 +3.94(+0.98%)
Jul 22, 2021 399.21 401.64 399.21 401.14 334,226 +2.65(+0.66%)
Jul 21, 2021 394.67 398.58 393.81 398.49 1,513,872 +4.02(+1.02%)
Jul 20, 2021 390.13 396.74 387.84 394.47 930,611 +6.31(+1.63%)
Jul 19, 2021 388.01 389.66 385.26 388.16 750,554 -4.76(-1.21%)
Jul 16, 2021 397.90 399.33 392.45 392.92 425,415 -3.62(-0.91%)
Jul 15, 2021 399.74 399.74 394.16 396.54 505,226 -3.64(-0.91%)
Jul 14, 2021 401.58 403.16 398.88 400.18 403,771 +1.73(+0.43%)
Jul 13, 2021 396.88 401.52 396.31 398.45 1,413,775 +0.86(+0.22%)
Jul 12, 2021 399.48 399.63 396.40 397.60 1,270,238 -0.04(-0.01%)
Jul 09, 2021 393.76 398.01 393.02 397.63 293,637 +3.72(+0.94%)
Jul 08, 2021 390.91 395.10 389.01 393.91 574,728 -3.88(-0.97%)
Jul 07, 2021 398.96 399.33 394.69 397.79 1,111,749 +1.52(+0.38%)
Jul 06, 2021 395.11 397.76 392.39 396.27 410,695 +1.95(+0.50%)
Jul 02, 2021 391.85 394.68 391.49 394.31 388,776 +4.70(+1.21%)
Jul 01, 2021 389.10 390.04 387.14 389.62 443,062 +0.13(+0.03%)
Jun 30, 2021 390.21 390.51 388.52 389.49 512,419 -1.28(-0.33%)
Jun 29, 2021 388.06 390.86 387.38 390.77 798,068 +2.77(+0.71%)
Jun 28, 2021 385.32 388.44 385.32 387.99 450,833 +4.09(+1.07%)
Jun 25, 2021 384.80 384.83 382.92 383.90 292,185 -0.09(-0.02%)
Jun 24, 2021 384.00 385.36 383.22 383.99 356,438 +2.61(+0.69%)
Jun 23, 2021 381.66 382.86 380.76 381.38 262,923 -0.26(-0.07%)
Jun 22, 2021 377.94 381.79 377.42 381.64 348,310 +3.63(+0.96%)
Jun 21, 2021 374.79 378.22 371.94 378.01 600,807 +3.34(+0.89%)
Jun 18, 2021 375.78 377.43 373.90 374.68 941,891 -3.02(-0.80%)
Jun 17, 2021 371.57 379.15 371.39 377.70 1,450,114 +4.81(+1.29%)
Jun 16, 2021 374.79 375.97 368.89 372.89 568,374 -1.57(-0.42%)
Jun 15, 2021 376.93 376.93 373.63 374.46 313,026 -2.59(-0.69%)
Jun 14, 2021 373.56 377.06 372.43 377.06 310,165 +4.12(+1.10%)
Jun 11, 2021 371.02 373.06 370.57 372.94 284,476 +2.27(+0.61%)
Jun 10, 2021 368.00 370.90 367.10 370.67 377,133 +3.31(+0.90%)
Jun 09, 2021 369.32 369.75 367.27 367.36 187,514 -0.19(-0.05%)
Jun 08, 2021 368.83 370.58 366.02 367.56 238,780 +0.64(+0.18%)
Jun 07, 2021 366.17 367.11 365.23 366.91 517,613 +0.51(+0.14%)
Jun 04, 2021 362.04 366.89 362.04 366.40 351,265 +6.80(+1.89%)
Jun 03, 2021 360.46 361.75 357.68 359.61 395,566 -3.89(-1.07%)
Jun 02, 2021 362.22 364.87 361.44 363.50 385,918 +2.06(+0.57%)
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.