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 (%)
Jul 31, 2020 284.12 286.26 279.28 286.21 806,867 +6.58(+2.35%)
Jul 30, 2020 275.63 279.86 274.06 279.62 453,196 +1.40(+0.50%)
Jul 29, 2020 274.76 278.80 274.76 278.23 415,542 +4.68(+1.71%)
Jul 28, 2020 276.32 276.93 273.40 273.55 457,041 -3.31(-1.19%)
Jul 27, 2020 273.99 277.18 273.58 276.85 720,147 +4.61(+1.69%)
Jul 24, 2020 271.56 274.21 267.91 272.24 1,340,756 -3.56(-1.29%)
Jul 23, 2020 281.68 283.45 274.47 275.80 1,091,058 -6.95(-2.46%)
Jul 22, 2020 281.07 283.95 280.70 282.75 619,957 +2.11(+0.75%)
Jul 21, 2020 285.89 285.89 279.76 280.63 798,812 -2.73(-0.96%)
Jul 20, 2020 276.88 284.05 275.64 283.37 678,182 +7.25(+2.63%)
Jul 17, 2020 276.01 276.92 273.54 276.12 500,049 +1.63(+0.59%)
Jul 16, 2020 275.10 275.77 272.36 274.49 536,712 -3.51(-1.26%)
Jul 15, 2020 278.95 279.99 274.41 278.00 877,854 +1.72(+0.62%)
Jul 14, 2020 270.79 276.59 267.66 276.27 1,075,490 +3.27(+1.20%)
Jul 13, 2020 281.76 283.46 272.37 273.00 1,452,019 -6.38(-2.28%)
Jul 10, 2020 279.32 279.74 276.52 279.38 602,184 -0.54(-0.19%)
Jul 09, 2020 281.10 281.16 275.68 279.93 621,692 +1.12(+0.40%)
Jul 08, 2020 275.93 278.80 274.90 278.80 583,970 +4.76(+1.74%)
Jul 07, 2020 276.20 279.28 273.69 274.04 812,980 -2.54(-0.92%)
Jul 06, 2020 275.73 278.37 275.40 276.58 805,459 +4.30(+1.58%)
Jul 02, 2020 273.31 274.60 271.64 272.28 846,586 +1.48(+0.55%)
Jul 01, 2020 270.10 272.27 269.01 270.79 975,591 +0.64(+0.24%)
Jun 30, 2020 265.21 270.93 265.13 270.15 772,421 +4.82(+1.82%)
Jun 29, 2020 262.95 265.34 259.25 265.34 896,269 +2.68(+1.02%)
Jun 26, 2020 267.04 267.55 261.62 262.66 907,455 -4.94(-1.85%)
Jun 25, 2020 264.34 267.82 261.54 267.61 649,947 +3.51(+1.33%)
Jun 24, 2020 269.19 270.66 262.56 264.10 940,468 -6.11(-2.26%)
Jun 23, 2020 270.59 273.38 269.88 270.20 717,308 +1.76(+0.66%)
Jun 22, 2020 264.02 268.67 263.62 268.44 570,602 +4.88(+1.85%)
Jun 19, 2020 268.53 268.82 262.42 263.56 660,252 -1.76(-0.66%)
Jun 18, 2020 263.60 265.61 263.01 265.32 689,105 +1.44(+0.55%)
Jun 17, 2020 266.08 266.44 263.59 263.88 558,930 -0.20(-0.08%)
Jun 16, 2020 265.16 266.25 260.10 264.08 1,141,615 +5.44(+2.10%)
Jun 15, 2020 250.59 259.56 250.05 258.64 770,473 +3.18(+1.25%)
Jun 12, 2020 259.68 260.46 251.07 255.46 1,154,407 +3.10(+1.23%)
Jun 11, 2020 261.99 263.16 252.10 252.35 1,383,829 -15.25(-5.70%)
Jun 10, 2020 265.71 269.55 265.03 267.60 663,153 +3.93(+1.49%)
Jun 09, 2020 261.66 265.10 261.37 263.68 660,684 +0.59(+0.22%)
Jun 08, 2020 261.26 263.16 259.03 263.08 1,436,109 +1.60(+0.61%)
Jun 05, 2020 257.25 262.19 256.35 261.48 738,336 +6.17(+2.42%)
Jun 04, 2020 256.92 258.27 253.72 255.31 730,573 -2.53(-0.98%)
Jun 03, 2020 256.49 258.50 255.55 257.84 741,135 +2.38(+0.93%)
Jun 02, 2020 253.69 255.47 251.07 255.47 590,315 +2.26(+0.89%)
Jun 01, 2020 251.38 253.79 250.51 253.20 1,052,465 +0.81(+0.32%)
May 29, 2020 249.89 253.04 248.05 252.39 763,778 +3.11(+1.25%)
May 28, 2020 249.06 253.86 248.49 249.28 727,777 -0.50(-0.20%)
May 27, 2020 248.25 249.81 242.61 249.78 865,389 +1.38(+0.56%)
May 26, 2020 253.23 253.32 247.96 248.40 789,185 +0.17(+0.07%)
May 22, 2020 246.63 248.40 245.60 248.22 538,937 +1.21(+0.49%)
May 21, 2020 249.94 250.77 246.49 247.01 728,957 -3.09(-1.24%)
May 20, 2020 248.04 250.59 247.73 250.11 733,230 +5.60(+2.29%)
May 19, 2020 245.63 248.47 244.51 244.51 733,854 -0.75(-0.30%)
May 18, 2020 244.23 246.65 243.61 245.25 931,309 +5.77(+2.41%)
May 15, 2020 234.74 239.48 234.08 239.48 688,279 +1.40(+0.59%)
May 14, 2020 233.32 238.34 230.68 238.08 827,263 +2.83(+1.20%)
May 13, 2020 239.92 241.49 232.21 235.25 1,203,297 -4.25(-1.78%)
May 12, 2020 245.95 246.47 239.50 239.50 3,717,864 -5.26(-2.15%)
May 11, 2020 241.52 246.23 241.10 244.76 1,431,343 +1.67(+0.69%)
May 08, 2020 242.06 243.38 240.31 243.09 800,907 +3.55(+1.48%)
May 07, 2020 238.84 240.87 238.52 239.54 840,446 +4.23(+1.80%)
May 06, 2020 235.60 237.58 234.15 235.31 736,577 +1.68(+0.72%)
May 05, 2020 232.69 236.38 232.49 233.62 930,829 +3.56(+1.55%)
May 04, 2020 225.61 230.26 224.87 230.06 646,033 +2.79(+1.23%)
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.