Indicators

Information Technology ETF Vanguard (NY: VGT )

494.73 -11.21 (-2.22%)

Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	393.85	399.63	391.10	397.56	602,102	+0.09(+0.02%)
Feb 25, 2022	392.58	397.59	390.48	397.47	681,469	+5.64(+1.44%)
Feb 24, 2022	365.05	392.34	363.20	391.83	2,346,548	+13.66(+3.61%)
Feb 23, 2022	391.85	393.30	377.58	378.17	729,588	-9.81(-2.53%)
Feb 22, 2022	388.38	394.67	384.05	387.98	2,218,231	-3.85(-0.98%)
Feb 18, 2022				391.83	0	-4.96(-1.25%)
Feb 17, 2022	406.22	406.49	396.17	396.79	463,468	-13.50(-3.29%)
Feb 16, 2022	407.68	411.52	403.35	410.28	335,291	-0.73(-0.18%)
Feb 15, 2022	405.69	411.23	404.59	411.01	375,272	+11.51(+2.88%)
Feb 14, 2022	398.50	403.21	395.09	399.50	2,296,256	-0.07(-0.02%)
Feb 11, 2022	412.90	415.08	398.00	399.57	1,471,968	-13.02(-3.16%)
Feb 10, 2022	414.95	422.71	410.16	412.60	903,090	-10.32(-2.44%)
Feb 09, 2022	418.12	422.92	416.49	422.92	1,210,801	+10.14(+2.46%)
Feb 08, 2022	406.06	413.97	404.95	412.78	278,310	+5.26(+1.29%)
Feb 07, 2022	410.28	413.23	405.89	407.53	357,581	-2.01(-0.49%)
Feb 04, 2022	405.78	413.13	403.15	409.53	464,423	+3.10(+0.76%)
Feb 03, 2022	412.56		404.91	406.43	699,523	-13.07(-3.12%)
Feb 02, 2022	418.54	420.43	414.28	419.50	512,210	+2.17(+0.52%)

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.