Skip to main content

Information Technology ETF Vanguard (NY: VGT )

524.54 -0.54 (-0.10%)
Streaming Delayed Price Updated: 12:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 236.89 236.89 233.24 234.86 862,732 -1.48(-0.62%)
Apr 29, 2020 231.42 237.00 230.74 236.34 977,410 +9.68(+4.27%)
Apr 28, 2020 232.43 232.59 226.38 226.66 868,787 -2.91(-1.27%)
Apr 27, 2020 229.19 230.02 228.07 229.57 913,060 +2.58(+1.14%)
Apr 24, 2020 223.45 227.18 221.96 226.99 882,643 +4.38(+1.97%)
Apr 23, 2020 224.31 226.87 222.33 222.61 619,109 -1.15(-0.51%)
Apr 22, 2020 220.85 224.90 219.96 223.76 694,750 +8.17(+3.79%)
Apr 21, 2020 221.74 222.24 214.33 215.59 1,081,603 -9.24(-4.11%)
Apr 20, 2020 225.63 228.36 224.78 224.82 1,352,980 -3.79(-1.66%)
Apr 17, 2020 229.07 229.35 225.20 228.62 1,039,470 +3.62(+1.61%)
Apr 16, 2020 225.34 225.68 221.50 225.00 1,288,108 +2.31(+1.04%)
Apr 15, 2020 223.10 224.26 220.87 222.69 940,043 -4.93(-2.17%)
Apr 14, 2020 223.73 228.07 222.74 227.62 1,666,922 +8.88(+4.06%)
Apr 13, 2020 217.66 218.79 214.11 218.74 1,044,621 +0.50(+0.23%)
Apr 09, 2020 220.92 221.81 216.63 218.25 1,763,741 +0.52(+0.24%)
Apr 08, 2020 214.20 218.64 212.58 217.73 1,093,347 +6.07(+2.87%)
Apr 07, 2020 221.45 221.45 211.43 211.66 1,788,403 -1.62(-0.76%)
Apr 06, 2020 205.34 214.74 203.97 213.28 1,215,910 +16.74(+8.52%)
Apr 03, 2020 199.00 200.98 194.10 196.53 516,953 -3.22(-1.61%)
Apr 02, 2020 194.91 200.23 194.11 199.76 784,430 +3.83(+1.96%)
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.