Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 348.07 352.08 343.16 347.06 677,756 +2.46(+0.71%)
Feb 25, 2021 355.28 357.56 343.31 344.59 693,878 -13.29(-3.71%)
Feb 24, 2021 351.11 358.27 347.35 357.88 689,375 +4.86(+1.38%)
Feb 23, 2021 348.51 355.15 341.03 353.02 1,180,192 -2.02(-0.57%)
Feb 22, 2021 359.27 360.27 354.79 355.05 501,483 -8.86(-2.43%)
Feb 19, 2021 365.67 366.36 362.19 363.91 310,116 +0.44(+0.12%)
Feb 18, 2021 361.22 364.14 358.73 363.47 373,983 -1.67(-0.46%)
Feb 17, 2021 365.80 366.04 361.17 365.14 457,196 -3.95(-1.07%)
Feb 16, 2021 372.01 372.59 367.62 369.10 436,273 -1.43(-0.39%)
Feb 12, 2021 367.73 370.70 366.34 370.53 305,390 +2.07(+0.56%)
Feb 11, 2021 366.71 368.63 365.21 368.45 570,530 +3.97(+1.09%)
Feb 10, 2021 366.81 367.23 361.39 364.48 403,202 -0.65(-0.18%)
Feb 09, 2021 363.96 366.38 363.96 365.13 569,628 +0.12(+0.03%)
Feb 08, 2021 362.75 365.06 362.14 365.02 417,213 +4.14(+1.15%)
Feb 05, 2021 362.36 362.36 359.64 360.88 373,495 +0.07(+0.02%)
Feb 04, 2021 356.78 360.81 355.83 360.81 387,932 +5.96(+1.68%)
Feb 03, 2021 357.39 357.63 353.76 354.85 428,568 -1.31(-0.37%)
Feb 02, 2021 354.45 357.04 353.77 356.17 464,390 +5.59(+1.59%)
Feb 01, 2021 346.01 352.05 343.63 350.58 716,658 +8.59(+2.51%)
Jan 29, 2021 348.49 349.58 340.00 341.99 1,017,661 -8.12(-2.32%)
Jan 28, 2021 350.22 355.33 349.08 350.11 482,024 +1.85(+0.53%)
Jan 27, 2021 353.53 354.36 345.18 348.26 1,387,184 -7.14(-2.01%)
Jan 26, 2021 357.84 358.20 354.73 355.40 815,474 -1.14(-0.32%)
Jan 25, 2021 358.43 359.73 347.93 356.54 806,288 +2.38(+0.67%)
Jan 22, 2021 353.43 355.50 352.81 354.15 474,573 -1.04(-0.29%)
Jan 21, 2021 353.22 356.12 351.08 355.19 468,081 +4.07(+1.16%)
Jan 20, 2021 347.34 352.11 347.34 351.12 504,762 +6.52(+1.89%)
Jan 19, 2021 342.77 345.25 341.66 344.60 516,305 +4.24(+1.25%)
Jan 15, 2021 343.58 345.25 339.56 340.36 533,843 -3.62(-1.05%)
Jan 14, 2021 347.08 348.18 343.49 343.98 430,077 -2.16(-0.62%)
Jan 13, 2021 344.71 347.44 344.15 346.14 497,301 +1.72(+0.50%)
Jan 12, 2021 344.95 345.51 340.96 344.42 1,870,083 -0.51(-0.15%)
Jan 11, 2021 345.25 347.49 343.08 344.92 682,865 -2.97(-0.85%)
Jan 08, 2021 347.54 349.17 344.13 347.89 554,387 +2.52(+0.73%)
Jan 07, 2021 339.36 346.13 339.31 345.37 573,198 +9.56(+2.85%)
Jan 06, 2021 336.90 342.09 334.78 335.81 801,932 -5.67(-1.66%)
Jan 05, 2021 337.86 341.62 337.82 341.48 457,724 +2.78(+0.82%)
Jan 04, 2021 345.96 346.11 334.05 338.69 832,196 -5.72(-1.66%)
Dec 31, 2020 344.42 344.42 344.42 364,191 +0.30(+0.09%)
Dec 30, 2020 345.16 345.67 343.49 344.12 364,191 +0.46(+0.13%)
Dec 29, 2020 347.78 348.21 343.00 343.66 547,369 -2.29(-0.66%)
Dec 28, 2020 346.81 347.04 344.12 345.94 624,098 +2.41(+0.70%)
Dec 24, 2020 341.96 344.30 341.96 343.53 187,363 +2.27(+0.66%)
Dec 23, 2020 345.08 345.46 341.21 341.26 398,965 -3.13(-0.91%)
Dec 22, 2020 342.83 345.66 341.49 344.40 539,305 +3.68(+1.08%)
Dec 21, 2020 336.61 340.88 333.48 340.72 618,953 +0.91(+0.27%)
Dec 18, 2020 341.48 341.52 338.25 339.81 388,492 -0.91(-0.27%)
Dec 17, 2020 340.01 341.20 339.10 340.73 500,572 +3.08(+0.91%)
Dec 16, 2020 335.77 338.45 334.67 337.65 383,771 +2.44(+0.73%)
Dec 15, 2020 333.06 335.21 331.51 335.21 484,021 +5.48(+1.66%)
Dec 14, 2020 329.71 332.43 329.53 329.73 317,608 +1.41(+0.43%)
Dec 11, 2020 326.93 328.39 324.58 328.32 436,302 -0.58(-0.18%)
Dec 10, 2020 325.37 330.21 324.61 328.91 819,516 +1.45(+0.44%)
Dec 09, 2020 334.41 335.11 326.21 327.46 965,670 -6.86(-2.05%)
Dec 08, 2020 332.71 335.45 331.59 334.32 429,236 +1.51(+0.45%)
Dec 07, 2020 332.11 333.79 331.78 332.81 461,803 +0.83(+0.25%)
Dec 04, 2020 329.03 331.99 328.42 331.99 380,207 +3.68(+1.12%)
Dec 03, 2020 328.69 330.58 327.65 328.31 296,792 +0.20(+0.06%)
Dec 02, 2020 327.25 328.43 324.64 328.10 373,974 -0.40(-0.12%)
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.