Skip to main content

Information Technology ETF Vanguard (NY: VGT )

524.34 -0.74 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 442.77 446.31 436.08 439.86 687,950 -4.38(-0.99%)
Nov 29, 2021 440.09 445.52 438.64 444.24 599,598 +9.86(+2.27%)
Nov 26, 2021 438.72 441.89 432.54 434.38 575,276 -10.01(-2.25%)
Nov 24, 2021 438.31 444.57 435.83 444.39 444,948 +3.66(+0.83%)
Nov 23, 2021 440.80 442.75 435.00 440.73 1,383,643 -2.02(-0.46%)
Nov 22, 2021 450.91 455.56 442.45 442.75 895,558 -6.71(-1.49%)
Nov 19, 2021 448.80 451.38 447.23 449.46 1,203,425 +2.60(+0.58%)
Nov 18, 2021 446.45 447.54 442.26 446.86 451,571 +3.19(+0.72%)
Nov 17, 2021 444.94 446.35 442.86 443.67 1,296,458 -1.88(-0.42%)
Nov 16, 2021 440.52 446.16 439.96 445.54 319,776 +4.60(+1.04%)
Nov 15, 2021 443.05 443.62 438.57 440.95 417,293 -0.59(-0.13%)
Nov 12, 2021 437.68 442.21 437.10 441.54 373,363 +5.23(+1.20%)
Nov 11, 2021 437.33 437.53 435.80 436.31 276,049 +2.35(+0.54%)
Nov 10, 2021 438.74 433.96 1,628,533 -8.26(-1.87%)
Nov 09, 2021 444.39 444.96 439.74 442.22 361,871 +0.15(+0.03%)
Nov 08, 2021 442.12 444.29 441.40 442.08 335,853 +1.83(+0.41%)
Nov 05, 2021 441.79 443.46 437.64 440.25 357,058 +1.48(+0.34%)
Nov 04, 2021 434.23 439.71 433.57 438.76 313,449 +6.18(+1.43%)
Nov 03, 2021 430.40 433.31 428.35 432.58 309,070 +2.59(+0.60%)
Nov 02, 2021 427.51 430.88 427.51 429.99 324,139 +2.92(+0.68%)
Nov 01, 2021 426.78 427.26 424.39 427.07 379,732 +0.51(+0.12%)
Oct 29, 2021 420.60 426.83 420.31 426.56 287,449 +1.94(+0.46%)
Oct 28, 2021 422.27 425.26 421.86 424.63 265,564 +4.29(+1.02%)
Oct 27, 2021 422.51 423.74 420.24 420.33 294,589 -1.59(-0.38%)
Oct 26, 2021 424.20 421.93 382,983 +0.56(+0.13%)
Oct 25, 2021 421.04 422.73 419.42 421.37 271,829 +1.97(+0.47%)
Oct 22, 2021 420.79 422.83 417.79 419.40 279,678 -1.79(-0.42%)
Oct 21, 2021 418.27 421.50 417.10 421.19 418,752 +1.81(+0.43%)
Oct 20, 2021 420.77 421.43 417.45 419.38 723,920 -0.82(-0.19%)
Oct 19, 2021 417.63 420.65 416.59 420.20 377,565 +3.83(+0.92%)
Oct 18, 2021 410.42 416.55 409.62 416.36 339,682 +3.85(+0.93%)
Oct 15, 2021 411.42 412.65 410.14 412.51 404,577 +2.88(+0.70%)
Oct 14, 2021 405.32 409.92 404.84 409.63 606,310 +8.69(+2.17%)
Oct 13, 2021 399.65 401.23 397.82 400.95 618,899 +3.34(+0.84%)
Oct 12, 2021 400.63 400.86 396.87 397.61 231,581 -0.94(-0.24%)
Oct 11, 2021 398.90 403.93 398.40 398.55 261,720 -2.24(-0.56%)
Oct 08, 2021 404.42 404.42 400.35 400.79 253,411 -1.90(-0.47%)
Oct 07, 2021 402.25 405.87 401.78 402.69 1,685,428 +4.28(+1.08%)
Oct 06, 2021 391.60 398.77 390.27 398.40 1,928,004 +2.73(+0.69%)
Oct 05, 2021 391.31 397.91 391.04 395.67 484,316 +5.63(+1.44%)
Oct 04, 2021 397.93 397.93 387.16 390.04 888,773 -9.70(-2.43%)
Oct 01, 2021 396.08 400.89 391.70 399.74 699,564 +5.47(+1.39%)
Sep 30, 2021 398.81 400.70 394.34 394.27 471,598 -2.20(-0.55%)
Sep 29, 2021 399.40 400.97 395.92 396.47 700,528 -0.91(-0.23%)
Sep 28, 2021 404.78 405.59 397.17 397.38 1,477,104 -12.82(-3.13%)
Sep 27, 2021 410.82 411.51 407.61 410.20 382,233 -4.06(-0.98%)
Sep 24, 2021 411.47 414.94 411.00 414.26 1,686,749 +0.04(+0.01%)
Sep 23, 2021 411.00 415.23 409.61 414.22 363,653 +5.28(+1.29%)
Sep 22, 2021 405.11 410.25 403.56 408.93 333,739 +5.96(+1.48%)
Sep 21, 2021 405.29 406.10 401.38 402.97 349,095 +0.21(+0.05%)
Sep 20, 2021 403.71 406.29 397.38 402.77 2,324,886 -7.87(-1.92%)
Sep 17, 2021 415.52 415.52 409.75 410.64 335,556 -5.59(-1.34%)
Sep 16, 2021 413.98 416.67 412.10 416.23 250,381 +0.70(+0.17%)
Sep 15, 2021 412.88 415.79 410.68 415.53 307,944 +3.52(+0.85%)
Sep 14, 2021 414.35 415.22 410.85 412.01 1,663,402 -0.52(-0.13%)
Sep 13, 2021 415.35 416.29 409.85 412.53 1,216,100 +0.03(+0.01%)
Sep 10, 2021 419.06 420.05 412.13 412.50 388,186 -4.17(-1.00%)
Sep 09, 2021 418.29 419.84 416.54 416.67 250,755 -1.36(-0.33%)
Sep 08, 2021 420.46 420.47 415.27 418.03 371,661 -2.44(-0.58%)
Sep 07, 2021 421.33 421.82 418.74 420.47 412,617 -0.44(-0.11%)
Sep 03, 2021 418.41 421.79 418.41 420.91 264,977 +2.02(+0.48%)
Sep 02, 2021 420.33 420.88 417.00 418.89 329,136 +0.32(+0.08%)
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.