Information Technology ETF Vanguard (NY: VGT )

368.26 USD +11.76 (+3.30%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.