Information Technology ETF Vanguard (NY: VGT )

337.70 USD -0.41 (-0.12%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2020 336.83 338.04 334.14 337.70 363,344 -0.41(-0.12%)
Dec 01, 2020 337.55 339.93 335.83 338.11 718,766 +2.78(+0.83%)
Nov 30, 2020 333.24 335.50 328.80 335.33 389,703 +2.24(+0.67%)
Nov 27, 2020 332.54 334.10 332.27 333.09 217,800 +2.45(+0.74%)
Nov 25, 2020 330.33 331.37 329.00 330.64 317,100 +1.54(+0.47%)
Nov 24, 2020 326.59 329.67 323.95 329.10 475,748 +3.86(+1.19%)
Nov 23, 2020 326.05 327.85 322.50 325.24 413,957 +0.21(+0.06%)
Nov 20, 2020 327.86 328.50 324.91 325.03 320,100 -2.63(-0.80%)
Nov 19, 2020 324.23 327.95 322.60 327.66 307,542 +3.55(+1.10%)
Nov 18, 2020 327.39 328.52 324.11 324.11 364,730 -3.41(-1.04%)
Nov 17, 2020 327.11 329.18 325.56 327.52 374,119 -0.95(-0.29%)
Nov 16, 2020 326.25 329.00 324.40 328.47 551,522 +3.20(+0.98%)
Nov 13, 2020 325.05 325.88 322.16 325.27 313,100 +2.54(+0.79%)
Nov 12, 2020 325.57 327.11 321.36 322.73 372,453 -2.53(-0.78%)
Nov 11, 2020 321.05 326.22 320.46 325.26 683,495 +7.76(+2.44%)
Nov 10, 2020 320.85 323.19 314.58 317.50 1,256,593 -6.70(-2.07%)
Nov 09, 2020 334.00 336.25 323.64 324.20 904,284 -3.42(-1.04%)
Nov 06, 2020 325.36 328.38 321.24 327.62 489,300 +1.52(+0.47%)
Nov 05, 2020 323.99 326.69 323.10 326.10 929,199 +10.06(+3.18%)
Nov 04, 2020 313.35 318.17 310.00 316.04 919,701 +12.02(+3.95%)
Nov 03, 2020 300.83 306.07 299.63 304.02 896,864 +5.41(+1.81%)
Nov 02, 2020 300.38 302.45 295.40 298.61 619,218 +0.62(+0.21%)
Oct 30, 2020 301.05 302.58 294.79 297.99 842,500 -6.89(-2.26%)
Oct 29, 2020 301.99 308.28 301.48 304.88 734,666 +4.26(+1.42%)
Oct 28, 2020 307.22 307.31 300.02 300.62 803,594 -12.50(-3.99%)
Oct 27, 2020 313.29 314.29 311.67 313.12 411,748 +1.40(+0.45%)
Oct 26, 2020 315.36 317.63 307.84 311.72 601,250 -6.88(-2.16%)
Oct 23, 2020 319.28 319.81 315.99 318.60 261,400 -0.19(-0.06%)
Oct 22, 2020 320.17 321.37 314.73 318.79 452,252 -1.27(-0.40%)
Oct 21, 2020 320.88 323.48 319.40 320.06 321,991 -1.15(-0.36%)
Oct 20, 2020 321.93 324.61 319.70 321.21 820,950 +0.41(+0.13%)
Oct 19, 2020 327.79 328.97 319.67 320.80 536,796 -4.98(-1.53%)
Oct 16, 2020 328.57 329.73 325.78 325.78 398,500 -1.04(-0.32%)
Oct 15, 2020 322.23 327.32 321.13 326.82 581,838 -1.24(-0.38%)
Oct 14, 2020 330.89 332.29 325.55 328.06 1,087,657 -1.85(-0.56%)
Oct 13, 2020 332.69 333.36 328.78 329.91 948,349 -1.61(-0.49%)
Oct 12, 2020 328.33 333.46 326.22 331.52 655,892 +8.15(+2.52%)
Oct 09, 2020 319.78 323.37 319.63 323.37 442,600 +5.37(+1.69%)
Oct 08, 2020 319.31 319.69 317.14 318.00 1,188,708 +1.39(+0.44%)
Oct 07, 2020 313.93 317.18 313.93 316.61 532,845 +5.88(+1.89%)
Oct 06, 2020 314.41 317.74 309.43 310.73 627,469 -4.34(-1.38%)
Oct 05, 2020 310.41 315.07 310.41 315.07 721,689 +7.00(+2.27%)
Oct 02, 2020 307.96 313.13 306.85 308.07 1,038,500 -7.26(-2.30%)
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.