Information Technology ETF Vanguard (NY: VGT )

385.02 USD +0.23 (+0.06%)
Streaming Delayed Price Updated: 10:10 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 273.61 279.51 273.53 278.71 748,711 +4.97(+1.82%)
Jun 29, 2020 271.28 273.74 267.46 273.74 868,757 +2.76(+1.02%)
Jun 26, 2020 275.50 276.02 269.91 270.98 879,600 -5.10(-1.85%)
Jun 25, 2020 272.71 276.30 269.82 276.08 629,997 +3.62(+1.33%)
Jun 24, 2020 277.71 279.23 270.88 272.46 911,600 -6.30(-2.26%)
Jun 23, 2020 279.16 282.04 278.43 278.76 695,290 +1.82(+0.66%)
Jun 22, 2020 272.38 277.18 271.97 276.94 553,087 +4.36(+1.60%)
Jun 19, 2020 277.72 278.02 271.40 272.58 638,400 -1.82(-0.66%)
Jun 18, 2020 272.62 274.70 272.01 274.40 666,298 +1.49(+0.55%)
Jun 17, 2020 275.19 275.56 272.61 272.91 540,432 -0.21(-0.08%)
Jun 16, 2020 274.24 275.36 269.00 273.12 1,103,832 +5.63(+2.10%)
Jun 15, 2020 259.17 268.45 258.61 267.49 744,973 +3.29(+1.25%)
Jun 12, 2020 268.57 269.38 259.66 264.20 1,116,200 +3.21(+1.23%)
Jun 11, 2020 270.96 272.17 260.73 260.99 1,338,029 -15.77(-5.70%)
Jun 10, 2020 274.81 278.78 274.10 276.76 641,205 +4.06(+1.49%)
Jun 09, 2020 270.62 274.17 270.32 272.70 638,818 +0.61(+0.22%)
Jun 08, 2020 270.20 272.17 267.90 272.09 1,388,579 +1.66(+0.61%)
Jun 05, 2020 266.05 271.17 265.12 270.43 713,900 +6.38(+2.42%)
Jun 04, 2020 265.71 267.11 262.41 264.05 706,394 -2.62(-0.98%)
Jun 03, 2020 265.27 267.35 264.30 266.67 716,606 +2.46(+0.93%)
Jun 02, 2020 262.37 264.21 259.66 264.21 570,778 +2.34(+0.89%)
Jun 01, 2020 259.98 262.48 259.09 261.87 1,017,632 +0.84(+0.32%)
May 29, 2020 258.44 261.70 256.54 261.03 738,500 +3.22(+1.25%)
May 28, 2020 257.59 262.55 257.00 257.81 703,690 -0.52(-0.20%)
May 27, 2020 256.75 258.36 250.91 258.33 836,748 +1.43(+0.56%)
May 26, 2020 261.90 261.99 256.45 256.90 763,066 +0.18(+0.07%)
May 22, 2020 255.07 256.90 254.01 256.72 521,100 +1.25(+0.49%)
May 21, 2020 258.49 259.36 254.93 255.47 704,831 -3.20(-1.24%)
May 20, 2020 256.53 259.17 256.21 258.67 708,963 +5.79(+2.29%)
May 19, 2020 254.04 256.97 252.88 252.88 709,566 -0.77(-0.30%)
May 18, 2020 252.59 255.09 251.95 253.65 900,486 +5.97(+2.41%)
May 15, 2020 242.77 247.68 242.10 247.68 665,500 +1.45(+0.59%)
May 14, 2020 241.31 246.50 238.58 246.23 799,884 +2.93(+1.20%)
May 13, 2020 248.13 249.76 240.16 243.30 1,163,472 -4.40(-1.78%)
May 12, 2020 254.37 254.91 247.70 247.70 3,594,815 -5.44(-2.15%)
May 11, 2020 249.79 254.66 249.35 253.14 1,383,971 +1.73(+0.69%)
May 08, 2020 250.35 251.71 248.54 251.41 774,400 +3.67(+1.48%)
May 07, 2020 247.02 249.11 246.68 247.74 812,630 +4.38(+1.80%)
May 06, 2020 243.66 245.71 242.16 243.36 712,199 +1.74(+0.72%)
May 05, 2020 240.65 244.47 240.45 241.62 900,022 +3.68(+1.55%)
May 04, 2020 233.33 238.14 232.57 237.94 624,652 +2.89(+1.23%)
May 01, 2020 236.57 239.32 234.06 235.05 929,800 -6.95(-2.87%)
Apr 30, 2020 244.09 244.09 240.33 242.00 837,276 -1.52(-0.62%)
Apr 29, 2020 238.46 244.20 237.75 243.52 948,571 +9.97(+4.27%)
Apr 28, 2020 239.50 239.66 233.27 233.55 843,153 -3.00(-1.27%)
Apr 27, 2020 236.16 237.01 235.00 236.55 886,119 +2.66(+1.14%)
Apr 24, 2020 230.24 234.09 228.71 233.89 856,600 +4.51(+1.97%)
Apr 23, 2020 231.13 233.77 229.09 229.38 600,842 -1.18(-0.51%)
Apr 22, 2020 227.57 231.74 226.65 230.56 674,251 +8.42(+3.79%)
Apr 21, 2020 228.48 229.00 220.85 222.14 1,049,689 -9.52(-4.11%)
Apr 20, 2020 232.49 235.30 231.61 231.66 1,313,059 -3.91(-1.66%)
Apr 17, 2020 236.04 236.32 232.05 235.57 1,008,800 +3.73(+1.61%)
Apr 16, 2020 232.19 232.54 228.24 231.84 1,250,101 +2.38(+1.04%)
Apr 15, 2020 229.88 231.08 227.59 229.46 912,306 -5.08(-2.17%)
Apr 14, 2020 230.53 235.00 229.51 234.54 1,617,738 +9.15(+4.06%)
Apr 13, 2020 224.28 225.44 220.62 225.39 1,013,799 +0.51(+0.23%)
Apr 09, 2020 227.64 228.55 223.22 224.88 1,711,700 +0.53(+0.24%)
Apr 08, 2020 220.71 225.29 219.04 224.35 1,061,087 +6.26(+2.87%)
Apr 07, 2020 228.18 228.18 217.86 218.09 1,735,634 -1.67(-0.76%)
Apr 06, 2020 211.58 221.26 210.17 219.76 1,180,033 +17.25(+8.52%)
Apr 03, 2020 205.05 207.09 200.00 202.51 501,700 -3.32(-1.61%)
Apr 02, 2020 200.84 206.32 200.01 205.83 761,285 +3.95(+1.96%)
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.