Skip to main content

Information Technology ETF Vanguard (NY: VGT )

524.34 -0.74 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 401.73 404.64 401.46 404.11 262,316 -0.55(-0.14%)
Jul 29, 2021 402.64 406.09 402.08 404.66 609,204 +1.99(+0.49%)
Jul 28, 2021 402.35 404.25 398.65 402.67 374,987 +0.42(+0.10%)
Jul 27, 2021 406.06 406.06 396.79 402.25 1,717,821 -4.43(-1.09%)
Jul 26, 2021 405.83 407.24 404.39 406.68 323,293 +0.10(+0.02%)
Jul 23, 2021 404.90 406.99 403.34 406.58 438,785 +3.95(+0.98%)
Jul 22, 2021 400.69 403.13 400.69 402.63 332,990 +2.66(+0.66%)
Jul 21, 2021 396.14 400.06 395.27 399.97 1,508,271 +4.04(+1.02%)
Jul 20, 2021 391.58 398.21 389.28 395.93 927,168 +6.33(+1.63%)
Jul 19, 2021 389.45 391.11 386.69 389.60 747,777 -4.77(-1.21%)
Jul 16, 2021 399.38 400.82 393.90 394.38 423,841 -3.64(-0.91%)
Jul 15, 2021 401.23 401.23 395.62 398.01 503,357 -3.66(-0.91%)
Jul 14, 2021 403.07 404.66 400.37 401.67 402,277 +1.73(+0.43%)
Jul 13, 2021 398.36 403.01 397.79 399.93 1,408,545 +0.86(+0.22%)
Jul 12, 2021 400.96 401.11 397.88 399.07 1,265,539 -0.04(-0.01%)
Jul 09, 2021 395.22 399.49 394.48 399.11 292,551 +3.74(+0.94%)
Jul 08, 2021 392.37 396.57 390.45 395.38 572,602 -3.89(-0.97%)
Jul 07, 2021 400.44 400.82 396.16 399.27 1,107,636 +1.53(+0.38%)
Jul 06, 2021 396.58 399.24 393.85 397.74 409,176 +1.96(+0.50%)
Jul 02, 2021 393.31 396.15 392.94 395.78 387,337 +4.71(+1.21%)
Jul 01, 2021 390.54 391.48 388.58 391.06 441,423 +0.13(+0.03%)
Jun 30, 2021 391.66 391.96 389.96 390.93 510,523 -1.28(-0.33%)
Jun 29, 2021 389.50 392.31 388.82 392.22 795,115 +2.78(+0.72%)
Jun 28, 2021 386.75 389.88 386.75 389.43 449,165 +4.11(+1.07%)
Jun 25, 2021 386.23 386.26 384.35 385.33 291,104 -0.09(-0.02%)
Jun 24, 2021 385.43 386.79 384.64 385.42 355,119 +2.62(+0.69%)
Jun 23, 2021 383.07 384.28 382.18 382.79 261,951 -0.26(-0.07%)
Jun 22, 2021 379.35 383.20 378.82 383.06 347,021 +3.64(+0.96%)
Jun 21, 2021 376.18 379.62 373.33 379.41 598,584 +3.35(+0.89%)
Jun 18, 2021 377.17 378.83 375.29 376.07 938,407 -3.03(-0.80%)
Jun 17, 2021 372.95 380.56 372.77 379.10 1,444,750 +4.83(+1.29%)
Jun 16, 2021 376.18 377.37 370.26 374.27 566,272 -1.58(-0.42%)
Jun 15, 2021 378.33 378.33 375.02 375.85 311,868 -2.60(-0.69%)
Jun 14, 2021 374.95 378.45 373.81 378.45 309,018 +4.13(+1.10%)
Jun 11, 2021 372.40 374.44 371.94 374.32 283,424 +2.28(+0.61%)
Jun 10, 2021 369.36 372.27 368.46 372.04 375,738 +3.32(+0.90%)
Jun 09, 2021 370.69 371.12 368.64 368.73 186,820 -0.20(-0.05%)
Jun 08, 2021 370.20 371.95 367.38 368.92 237,897 +0.65(+0.18%)
Jun 07, 2021 367.53 368.47 366.58 368.27 515,699 +0.51(+0.14%)
Jun 04, 2021 363.38 368.26 363.38 367.77 349,965 +6.82(+1.89%)
Jun 03, 2021 361.79 363.10 359.00 360.94 394,103 -3.91(-1.07%)
Jun 02, 2021 363.57 366.22 362.78 364.85 384,491 +2.07(+0.57%)
Jun 01, 2021 366.08 366.56 361.88 362.78 450,806 -1.63(-0.45%)
May 28, 2021 364.96 366.65 364.24 364.42 230,197 +0.98(+0.27%)
May 27, 2021 364.60 365.96 363.29 363.44 242,678 -1.54(-0.42%)
May 26, 2021 365.16 366.10 363.76 364.98 264,697 +0.71(+0.20%)
May 25, 2021 365.80 366.46 363.51 364.26 273,019 +0.12(+0.03%)
May 24, 2021 360.79 365.44 360.75 364.14 754,755 +6.23(+1.74%)
May 21, 2021 361.64 362.28 357.62 357.92 278,114 -1.72(-0.48%)
May 20, 2021 354.14 360.83 353.94 359.64 319,036 +6.98(+1.98%)
May 19, 2021 345.60 352.81 345.25 352.66 343,273 +1.23(+0.35%)
May 18, 2021 355.16 356.24 351.27 351.43 401,206 -2.32(-0.66%)
May 17, 2021 354.48 354.63 350.37 353.75 343,159 -2.68(-0.75%)
May 14, 2021 352.43 357.57 351.42 356.43 336,307 +8.07(+2.32%)
May 13, 2021 347.98 351.63 345.52 348.36 509,847 +3.91(+1.14%)
May 12, 2021 349.30 351.36 343.58 344.45 869,875 -10.44(-2.94%)
May 11, 2021 348.00 355.72 346.81 354.89 823,643 -0.31(-0.09%)
May 10, 2021 363.19 363.19 355.10 355.21 459,498 -9.43(-2.59%)
May 07, 2021 364.88 367.08 363.20 364.63 311,333 +3.46(+0.96%)
May 06, 2021 358.67 361.32 355.15 361.17 496,741 +2.19(+0.61%)
May 05, 2021 362.72 363.89 358.33 358.98 345,469 -1.08(-0.30%)
May 04, 2021 364.46 364.46 355.92 360.05 752,349 -7.45(-2.03%)
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.