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 (%)
Jul 31, 2023 451.50 453.50 450.43 453.09 470,970 +2.23(+0.50%)
Jul 28, 2023 448.92 452.00 448.12 450.86 420,314 +6.32(+1.42%)
Jul 27, 2023 452.31 453.79 442.54 444.54 360,073 -2.05(-0.46%)
Jul 26, 2023 447.30 448.47 443.24 446.59 341,442 -5.20(-1.15%)
Jul 25, 2023 447.86 453.34 447.85 451.79 595,832 +5.08(+1.14%)
Jul 24, 2023 448.28 448.99 445.09 446.71 615,791 +0.51(+0.11%)
Jul 21, 2023 450.23 451.81 445.70 446.20 341,803 -0.77(-0.17%)
Jul 20, 2023 453.53 455.63 445.73 446.97 1,121,365 -9.66(-2.12%)
Jul 19, 2023 459.29 461.22 455.00 456.63 1,423,021 -1.21(-0.26%)
Jul 18, 2023 451.91 459.89 449.51 457.84 612,285 +5.12(+1.13%)
Jul 17, 2023 447.43 454.03 447.43 452.72 761,475 +5.95(+1.33%)
Jul 14, 2023 449.45 452.23 445.39 446.77 766,207 -1.60(-0.36%)
Jul 13, 2023 445.03 449.20 444.18 448.38 503,693 +6.58(+1.49%)
Jul 12, 2023 441.66 443.71 438.99 441.79 468,033 +4.57(+1.05%)
Jul 11, 2023 436.37 437.56 432.80 437.22 916,603 +1.64(+0.38%)
Jul 10, 2023 432.05 435.57 430.36 435.57 344,929 +1.74(+0.40%)
Jul 07, 2023 434.37 439.08 433.67 433.83 319,744 -1.48(-0.34%)
Jul 06, 2023 432.74 435.61 430.55 435.31 443,471 -1.69(-0.39%)
Jul 05, 2023 437.41 439.90 436.23 437.01 467,426 -2.73(-0.62%)
Jul 03, 2023 440.70 440.78 437.60 439.74 835,528 -0.75(-0.17%)
Jun 30, 2023 438.33 441.61 437.69 440.49 420,976 +6.83(+1.58%)
Jun 29, 2023 433.35 434.39 431.26 433.65 349,739 +0.93(+0.22%)
Jun 28, 2023 429.65 435.04 429.01 432.72 435,289 +1.11(+0.26%)
Jun 27, 2023 425.36 432.83 424.93 431.61 326,855 +8.55(+2.02%)
Jun 26, 2023 426.61 430.79 422.90 423.05 417,397 -3.46(-0.81%)
Jun 23, 2023 426.34 429.22 424.93 426.51 538,916 -5.01(-1.16%)
Jun 22, 2023 425.99 431.67 425.99 431.53 1,703,027 +3.52(+0.82%)
Jun 21, 2023 433.24 433.90 426.49 428.00 539,120 -6.66(-1.53%)
Jun 20, 2023 434.68 437.72 432.26 434.67 761,469 -2.55(-0.58%)
Jun 16, 2023 445.01 445.53 437.06 437.21 625,138 -3.81(-0.86%)
Jun 15, 2023 433.69 442.77 433.35 441.02 649,043 +5.68(+1.30%)
Jun 14, 2023 431.78 435.93 429.30 435.35 1,926,903 +3.57(+0.83%)
Jun 13, 2023 432.22 433.35 428.27 431.77 684,108 +3.08(+0.72%)
Jun 12, 2023 422.50 428.75 421.83 428.69 449,888 +8.76(+2.09%)
Jun 09, 2023 420.44 424.25 418.47 419.93 723,894 +1.74(+0.42%)
Jun 08, 2023 414.25 418.89 414.25 418.19 249,158 +4.17(+1.01%)
Jun 07, 2023 420.26 423.26 413.16 414.02 563,981 -6.26(-1.49%)
Jun 06, 2023 418.46 421.35 416.56 420.28 357,313 +0.70(+0.17%)
Jun 05, 2023 421.38 424.23 418.65 419.58 456,371 -2.26(-0.54%)
Jun 02, 2023 421.46 423.42 418.65 421.84 478,895 +2.91(+0.69%)
Jun 01, 2023 413.36 420.74 411.52 418.93 530,403 +4.28(+1.03%)
May 31, 2023 415.93 419.31 414.06 414.66 427,654 -3.82(-0.91%)
May 30, 2023 422.39 423.89 417.28 418.48 798,658 +2.18(+0.52%)
May 26, 2023 406.83 416.89 406.83 416.30 513,941 +10.76(+2.65%)
May 25, 2023 402.74 407.10 400.16 405.54 739,377 +13.95(+3.56%)
May 24, 2023 390.92 393.03 389.30 391.59 381,890 -2.44(-0.62%)
May 23, 2023 398.30 399.35 393.80 394.03 413,646 -6.10(-1.52%)
May 22, 2023 397.77 401.31 397.45 400.12 279,742 +1.02(+0.26%)
May 19, 2023 400.04 400.41 397.81 399.10 363,276 -0.73(-0.18%)
May 18, 2023 392.65 400.31 392.65 399.83 1,393,042 +7.70(+1.96%)
May 17, 2023 388.12 392.60 386.42 392.13 1,046,029 +5.66(+1.46%)
May 16, 2023 385.93 388.52 385.93 386.47 304,598 -0.26(-0.07%)
May 15, 2023 383.80 386.73 382.56 386.73 267,600 +3.23(+0.84%)
May 12, 2023 385.00 385.47 380.66 383.49 243,826 -0.77(-0.20%)
May 11, 2023 385.39 385.43 381.79 384.26 296,869 -1.63(-0.42%)
May 10, 2023 384.96 386.67 382.12 385.89 398,528 +4.16(+1.09%)
May 09, 2023 382.54 383.04 381.42 381.73 208,411 -2.80(-0.73%)
May 08, 2023 383.37 384.78 382.08 384.53 246,555 +0.41(+0.11%)
May 05, 2023 378.32 385.26 378.15 384.12 387,555 +9.90(+2.64%)
May 04, 2023 374.47 376.44 372.85 374.22 501,673 -1.52(-0.41%)
May 03, 2023 378.72 381.97 375.65 375.75 354,010 -2.68(-0.71%)
May 02, 2023 382.70 382.94 376.64 378.42 335,916 -4.29(-1.12%)
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.