Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Mar 31, 2020 208.79 211.99 203.78 204.89 1,527,653 -4.10(-1.96%)
Mar 30, 2020 202.86 209.34 202.79 208.99 1,585,088 +7.96(+3.96%)
Mar 27, 2020 203.96 207.44 200.44 201.03 1,489,497 -9.30(-4.42%)
Mar 26, 2020 200.40 210.73 200.40 210.33 1,716,676 +12.24(+6.18%)
Mar 25, 2020 200.03 207.03 194.08 198.09 1,882,524 +0.10(+0.05%)
Mar 24, 2020 190.67 198.17 189.52 197.99 1,613,236 +18.64(+10.39%)
Mar 23, 2020 180.79 184.03 173.51 179.35 1,784,315 -1.60(-0.89%)
Mar 20, 2020 193.38 195.24 180.61 180.96 1,627,774 -7.59(-4.03%)
Mar 19, 2020 185.23 194.89 180.92 188.55 1,371,938 +0.30(+0.16%)
Mar 18, 2020 183.01 191.45 176.95 188.25 3,939,730 -6.55(-3.36%)
Mar 17, 2020 187.69 197.79 181.37 194.79 1,638,120 +11.07(+6.03%)
Mar 16, 2020 186.87 199.74 183.71 183.72 1,954,372 -28.64(-13.49%)
Mar 13, 2020 203.65 212.61 192.66 212.36 2,143,130 +21.07(+11.01%)
Mar 12, 2020 196.57 207.00 191.22 191.29 3,581,085 -20.88(-9.84%)
Mar 11, 2020 216.87 218.07 209.00 212.17 1,634,760 -10.72(-4.81%)
Mar 10, 2020 218.21 222.89 210.39 222.89 3,128,149 +13.26(+6.32%)
Mar 09, 2020 211.70 218.75 207.51 209.63 2,614,985 -17.51(-7.71%)
Mar 06, 2020 224.41 228.48 221.04 227.14 1,751,305 -4.92(-2.12%)
Mar 05, 2020 233.35 237.76 230.61 232.07 984,407 -7.49(-3.13%)
Mar 04, 2020 235.43 239.73 231.84 239.56 987,558 +9.39(+4.08%)
Mar 03, 2020 240.41 241.95 227.77 230.17 2,171,039 -8.72(-3.65%)
Mar 02, 2020 230.56 238.88 226.32 238.88 2,258,449 +11.91(+5.25%)
Feb 28, 2020 216.11 228.59 215.55 226.97 3,672,778 +1.97(+0.88%)
Feb 27, 2020 229.45 234.77 225.00 225.00 2,610,673 -12.28(-5.18%)
Feb 26, 2020 237.25 242.61 235.51 237.28 1,857,385 +0.55(+0.23%)
Feb 25, 2020 246.57 247.42 235.75 236.73 1,860,905 -7.77(-3.18%)
Feb 24, 2020 242.89 247.78 239.83 244.50 2,029,844 -10.43(-4.09%)
Feb 21, 2020 259.30 259.57 253.25 254.93 1,184,425 -5.78(-2.22%)
Feb 20, 2020 262.84 263.44 257.01 260.71 889,091 -2.44(-0.93%)
Feb 19, 2020 261.71 263.65 261.71 263.15 684,482 +2.91(+1.12%)
Feb 18, 2020 259.35 260.66 258.82 260.24 749,365 -0.95(-0.37%)
Feb 14, 2020 260.76 261.75 259.92 261.19 500,847 +1.05(+0.40%)
Feb 13, 2020 258.86 261.46 258.43 260.14 532,116 -0.53(-0.20%)
Feb 12, 2020 259.60 260.75 258.23 260.67 533,509 +2.75(+1.06%)
Feb 11, 2020 260.68 260.87 257.17 257.93 556,818 -0.47(-0.18%)
Feb 10, 2020 253.86 258.46 253.75 258.40 571,137 +3.18(+1.25%)
Feb 07, 2020 256.31 257.25 254.66 255.22 600,934 -2.41(-0.93%)
Feb 06, 2020 256.62 257.63 255.37 257.63 537,773 +2.05(+0.80%)
Feb 05, 2020 258.47 258.73 253.75 255.58 786,347 +1.20(+0.47%)
Feb 04, 2020 252.09 254.79 251.48 254.37 861,833 +6.48(+2.61%)
Feb 03, 2020 245.08 248.39 244.86 247.89 1,012,320 +3.07(+1.25%)
Jan 31, 2020 250.40 250.42 243.94 244.82 978,127 -6.77(-2.69%)
Jan 30, 2020 249.34 251.73 247.90 251.59 587,571 +1.99(+0.80%)
Jan 29, 2020 251.21 251.74 248.86 249.59 672,849 +0.25(+0.10%)
Jan 28, 2020 246.71 249.91 246.26 249.34 646,423 +4.74(+1.94%)
Jan 27, 2020 244.70 246.52 242.18 244.61 1,112,378 -6.07(-2.42%)
Jan 24, 2020 253.78 254.27 249.70 250.67 821,041 -1.30(-0.52%)
Jan 23, 2020 250.88 251.97 249.85 251.97 481,805 +1.24(+0.50%)
Jan 22, 2020 251.45 252.47 250.49 250.73 792,182 +1.03(+0.41%)
Jan 21, 2020 249.34 251.18 249.21 249.70 762,850 -0.37(-0.15%)
Jan 17, 2020 249.68 250.20 248.33 250.07 562,415 +1.47(+0.59%)
Jan 16, 2020 246.92 248.63 246.59 248.59 586,475 +3.36(+1.37%)
Jan 15, 2020 245.31 246.56 244.47 245.23 776,396 +0.20(+0.08%)
Jan 14, 2020 246.48 246.75 244.76 245.03 1,002,508 -1.31(-0.53%)
Jan 13, 2020 244.20 246.45 244.06 246.34 615,231 +3.26(+1.34%)
Jan 10, 2020 244.61 244.91 242.63 243.08 628,032 -0.53(-0.22%)
Jan 09, 2020 243.02 243.70 241.83 243.61 598,935 +2.71(+1.12%)
Jan 08, 2020 238.57 241.91 238.27 240.91 645,271 +2.51(+1.05%)
Jan 07, 2020 238.74 239.40 237.92 238.39 402,024 -0.03(-0.01%)
Jan 06, 2020 235.43 238.51 234.86 238.42 544,974 +0.79(+0.33%)
Jan 03, 2020 236.87 239.24 236.84 237.63 1,694,928 -2.52(-1.05%)
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.