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

Information Technology ETF Vanguard (NY: VGT )

503.94 +8.50 (+1.72%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2023 342.88 347.87 342.42 347.79 587,625 +5.20(+1.52%)
Jan 30, 2023 345.32 346.98 342.37 342.59 608,531 -6.83(-1.95%)
Jan 27, 2023 345.61 351.90 345.43 349.42 571,571 +1.60(+0.46%)
Jan 26, 2023 345.98 348.02 342.02 347.82 488,476 +5.45(+1.59%)
Jan 25, 2023 337.14 343.12 333.76 342.37 637,308 -0.72(-0.21%)
Jan 24, 2023 341.85 344.41 341.12 343.09 588,562 -0.58(-0.17%)
Jan 23, 2023 336.92 345.17 336.46 343.67 1,377,545 +7.97(+2.37%)
Jan 20, 2023 328.52 335.70 327.12 335.70 583,659 +9.14(+2.80%)
Jan 19, 2023 328.01 329.55 325.22 326.56 880,939 -4.06(-1.23%)
Jan 18, 2023 337.10 338.96 330.37 330.62 736,282 -4.22(-1.26%)
Jan 17, 2023 332.41 336.46 331.97 334.83 549,348 +1.67(+0.50%)
Jan 13, 2023 328.71 333.38 327.89 333.17 498,306 +1.40(+0.42%)
Jan 12, 2023 329.65 333.02 325.37 331.77 542,002 +2.57(+0.78%)
Jan 11, 2023 324.85 329.29 323.55 329.20 524,822 +5.46(+1.69%)
Jan 10, 2023 320.80 324.07 318.90 323.74 2,281,766 +2.08(+0.65%)
Jan 09, 2023 320.99 327.34 320.68 321.65 650,600 +3.98(+1.25%)
Jan 06, 2023 311.50 319.09 307.71 317.67 777,789 +8.83(+2.86%)
Jan 05, 2023 313.59 313.66 308.39 308.84 560,210 -6.53(-2.07%)
Jan 04, 2023 315.66 317.45 312.06 315.37 574,494 +1.36(+0.43%)
Jan 03, 2023 319.98 322.76 311.94 314.01 747,706 -3.04(-0.96%)
Dec 30, 2022 313.90 317.05 312.10 317.05 627,103 -0.17(-0.05%)
Dec 29, 2022 312.21 318.27 311.52 317.22 625,378 +8.42(+2.73%)
Dec 28, 2022 313.23 315.54 308.45 308.80 617,970 -4.93(-1.57%)
Dec 27, 2022 316.13 316.15 312.08 313.73 665,160 -3.10(-0.98%)
Dec 23, 2022 314.75 317.16 311.94 316.83 1,000,521 +0.12(+0.04%)
Dec 22, 2022 320.90 320.92 311.42 316.71 640,379 -8.05(-2.48%)
Dec 21, 2022 321.11 326.31 320.20 324.76 554,423 +5.06(+1.58%)
Dec 20, 2022 316.98 321.33 315.73 319.70 832,310 +0.70(+0.22%)
Dec 19, 2022 324.24 324.29 316.92 318.99 1,594,152 -4.67(-1.44%)
Dec 16, 2022 327.01 328.56 322.06 323.66 633,317 -4.29(-1.31%)
Dec 15, 2022 335.50 336.24 326.97 327.95 683,991 -12.91(-3.79%)
Dec 14, 2022 343.02 347.20 336.85 340.86 703,417 -2.56(-0.75%)
Dec 13, 2022 352.12 353.93 340.14 343.42 928,505 +4.05(+1.19%)
Dec 12, 2022 332.86 339.41 332.67 339.37 612,568 +7.29(+2.19%)
Dec 09, 2022 332.74 336.71 331.05 332.09 1,464,412 -2.03(-0.61%)
Dec 08, 2022 330.68 335.13 328.36 334.12 415,108 +5.72(+1.74%)
Dec 07, 2022 328.85 330.71 326.02 328.39 858,583 -1.51(-0.46%)
Dec 06, 2022 337.62 337.62 327.71 329.90 820,058 -7.33(-2.17%)
Dec 05, 2022 341.20 342.87 335.14 337.22 495,281 -6.55(-1.90%)
Dec 02, 2022 339.37 344.80 338.64 343.77 544,710 -1.94(-0.56%)
Dec 01, 2022 344.99 347.43 341.21 345.71 1,391,145 +1.22(+0.35%)
Nov 30, 2022 328.81 344.55 327.84 344.49 608,638 +16.05(+4.89%)
Nov 29, 2022 331.68 332.23 327.15 328.44 544,736 -3.07(-0.93%)
Nov 28, 2022 335.66 337.15 330.19 331.51 636,637 -7.16(-2.11%)
Nov 25, 2022 338.39 339.73 337.64 338.67 186,168 -2.14(-0.63%)
Nov 23, 2022 336.77 341.58 336.58 340.81 445,047 +3.60(+1.07%)
Nov 22, 2022 332.12 337.41 329.92 337.20 522,393 +5.93(+1.79%)
Nov 21, 2022 333.19 334.38 330.47 331.27 1,027,297 -3.99(-1.19%)
Nov 18, 2022 339.11 339.26 332.62 335.26 461,807 +0.38(+0.11%)
Nov 17, 2022 329.84 336.50 329.06 334.89 734,643 -0.19(-0.06%)
Nov 16, 2022 337.94 338.72 333.91 335.08 534,860 -5.81(-1.70%)
Nov 15, 2022 343.72 345.28 337.50 340.89 923,000 +4.85(+1.44%)
Nov 14, 2022 336.30 340.12 334.02 336.04 938,224 -3.24(-0.95%)
Nov 11, 2022 332.03 340.27 330.79 339.27 1,337,892 +6.78(+2.04%)
Nov 10, 2022 322.09 332.81 320.93 332.49 1,378,226 +25.97(+8.47%)
Nov 09, 2022 311.77 312.65 306.04 306.52 669,783 -8.39(-2.66%)
Nov 08, 2022 314.62 319.18 310.49 314.91 555,629 +2.90(+0.93%)
Nov 07, 2022 308.76 312.52 305.53 312.01 714,089 +4.56(+1.48%)
Nov 04, 2022 308.81 310.21 300.57 307.45 742,464 +3.94(+1.30%)
Nov 03, 2022 308.13 308.97 303.28 303.51 2,120,874 -8.89(-2.85%)
Nov 02, 2022 324.22 327.47 312.39 312.40 569,054 -12.00(-3.70%)
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.