Information Technology ETF Vanguard (NY: VGT )

391.05 USD -0.27 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 387.53 391.47 386.99 391.32 339,693 +3.72(+0.96%)
Jun 21, 2021 384.30 387.81 381.38 387.60 585,943 +3.42(+0.89%)
Jun 18, 2021 385.31 387.00 383.39 384.18 918,589 -3.10(-0.80%)
Jun 17, 2021 381.00 388.77 380.81 387.28 1,414,239 +4.93(+1.29%)
Jun 16, 2021 384.30 385.51 378.25 382.35 554,313 -1.61(-0.42%)
Jun 15, 2021 386.49 386.49 383.11 383.96 305,282 -2.66(-0.69%)
Jun 14, 2021 383.04 386.62 381.88 386.62 302,492 +4.22(+1.10%)
Jun 11, 2021 380.43 382.52 379.97 382.40 277,439 +2.33(+0.61%)
Jun 10, 2021 377.33 380.30 376.41 380.07 367,803 +3.39(+0.90%)
Jun 09, 2021 378.69 379.13 376.59 376.68 182,875 -0.20(-0.05%)
Jun 08, 2021 378.19 379.98 375.31 376.88 232,873 +0.66(+0.18%)
Jun 07, 2021 375.46 376.42 374.49 376.22 504,808 +0.52(+0.14%)
Jun 04, 2021 371.22 376.20 371.22 375.70 342,575 +6.97(+1.89%)
Jun 03, 2021 369.60 370.93 366.75 368.73 385,780 -3.99(-1.07%)
Jun 02, 2021 371.41 374.12 370.61 372.72 376,371 +2.11(+0.57%)
Jun 01, 2021 373.98 374.47 369.69 370.61 441,286 -1.67(-0.45%)
May 28, 2021 372.83 374.56 372.10 372.28 225,336 +1.00(+0.27%)
May 27, 2021 372.47 373.85 371.13 371.28 237,553 -1.57(-0.42%)
May 26, 2021 373.04 374.00 371.61 372.85 259,107 +0.73(+0.20%)
May 25, 2021 373.69 374.37 371.35 372.12 267,254 +0.12(+0.03%)
May 24, 2021 368.57 373.32 368.53 372.00 738,816 +6.36(+1.74%)
May 21, 2021 369.44 370.10 365.34 365.64 272,241 -1.76(-0.48%)
May 20, 2021 361.78 368.61 361.78 367.40 312,299 +7.13(+1.98%)
May 19, 2021 353.06 360.42 352.70 360.27 336,024 +1.26(+0.35%)
May 18, 2021 362.82 363.93 358.85 359.01 392,733 -2.37(-0.66%)
May 17, 2021 362.13 362.28 357.93 361.38 335,912 -2.74(-0.75%)
May 14, 2021 360.03 365.28 359.00 364.12 329,205 +8.24(+2.32%)
May 13, 2021 355.49 359.22 352.97 355.88 499,080 +4.00(+1.14%)
May 12, 2021 356.84 358.94 350.99 351.88 851,505 -10.67(-2.94%)
May 11, 2021 355.51 363.39 354.29 362.55 806,249 -0.32(-0.09%)
May 10, 2021 371.03 371.03 362.76 362.87 449,794 -9.63(-2.59%)
May 07, 2021 372.75 375.00 371.04 372.50 304,758 +3.54(+0.96%)
May 06, 2021 366.41 369.12 362.81 368.96 486,251 +2.24(+0.61%)
May 05, 2021 370.55 371.74 366.06 366.72 338,174 -1.10(-0.30%)
May 04, 2021 372.32 372.32 363.60 367.82 736,461 -7.61(-2.03%)
May 03, 2021 378.70 379.47 374.49 375.43 526,598 -1.51(-0.40%)
Apr 30, 2021 378.52 380.62 376.10 376.94 370,600 -5.50(-1.44%)
Apr 29, 2021 386.80 386.80 378.53 382.44 399,977 -1.18(-0.31%)
Apr 28, 2021 385.34 385.48 383.00 383.62 387,084 -3.06(-0.79%)
Apr 27, 2021 388.71 388.73 385.57 386.68 488,810 -1.36(-0.35%)
Apr 26, 2021 385.03 388.25 385.03 388.04 436,723 +3.12(+0.81%)
Apr 23, 2021 380.04 386.32 380.04 384.92 229,700 +5.53(+1.46%)
Apr 22, 2021 382.50 384.99 377.62 379.39 589,807 -3.56(-0.93%)
Apr 21, 2021 378.13 383.15 377.38 382.95 655,563 +3.99(+1.05%)
Apr 20, 2021 382.06 383.69 376.88 378.96 481,327 -3.88(-1.01%)
Apr 19, 2021 384.81 386.65 380.56 382.84 369,368 -3.65(-0.94%)
Apr 16, 2021 388.04 388.04 385.00 386.49 322,700 -0.60(-0.16%)
Apr 15, 2021 384.37 387.32 384.37 387.09 417,485 +6.47(+1.70%)
Apr 14, 2021 385.00 385.48 379.86 380.62 491,977 -4.17(-1.08%)
Apr 13, 2021 382.08 385.00 381.67 384.79 441,590 +4.10(+1.08%)
Apr 12, 2021 380.89 381.86 378.52 380.69 362,507 -1.26(-0.33%)
Apr 09, 2021 377.35 382.11 376.45 381.95 321,600 +3.15(+0.83%)
Apr 08, 2021 376.39 378.80 375.99 378.80 421,040 +5.68(+1.52%)
Apr 07, 2021 371.55 373.81 370.10 373.12 257,737 +1.34(+0.36%)
Apr 06, 2021 372.00 374.02 370.23 371.78 260,915 -0.67(-0.18%)
Apr 05, 2021 368.64 373.15 367.79 372.45 531,926 +6.48(+1.77%)
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.