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 (%)
Apr 29, 2022 373.50 378.81 361.50 362.03 625,340 -15.71(-4.16%)
Apr 28, 2022 368.93 379.96 366.46 377.73 579,540 +14.69(+4.05%)
Apr 27, 2022 361.53 369.82 361.04 363.04 1,730,076 +3.87(+1.08%)
Apr 26, 2022 370.29 370.40 359.18 359.18 723,024 -14.22(-3.81%)
Apr 25, 2022 365.69 373.58 364.04 373.39 653,478 +5.99(+1.63%)
Apr 22, 2022 377.85 379.43 366.95 367.40 763,820 -10.44(-2.76%)
Apr 21, 2022 388.80 392.90 376.54 377.84 466,406 -7.41(-1.92%)
Apr 20, 2022 390.55 391.65 384.23 385.25 411,048 -1.60(-0.41%)
Apr 19, 2022 378.48 387.47 376.90 386.85 373,858 +7.64(+2.01%)
Apr 18, 2022 377.04 381.79 375.84 379.21 682,695 +0.44(+0.12%)
Apr 14, 2022 388.72 389.57 378.59 378.77 398,330 -9.60(-2.47%)
Apr 13, 2022 381.81 389.69 380.65 388.37 600,426 +6.65(+1.74%)
Apr 12, 2022 388.43 391.26 380.11 381.72 2,758,259 -1.05(-0.27%)
Apr 11, 2022 387.01 387.35 382.43 382.76 505,592 -9.29(-2.37%)
Apr 08, 2022 395.83 396.58 391.07 392.05 450,669 -5.84(-1.47%)
Apr 07, 2022 395.94 400.29 391.91 397.88 335,316 +1.23(+0.31%)
Apr 06, 2022 401.05 401.31 393.59 396.65 607,727 -10.94(-2.68%)
Apr 05, 2022 415.77 416.35 406.20 407.60 662,298 -9.87(-2.36%)
Apr 04, 2022 410.22 417.59 410.22 417.46 302,160 +8.05(+1.97%)
Apr 01, 2022 410.63 412.08 405.00 409.41 316,231 -1.20(-0.29%)
Mar 31, 2022 416.48 417.47 410.14 410.61 534,392 -5.86(-1.41%)
Mar 30, 2022 420.64 421.69 414.40 416.47 419,001 -6.41(-1.52%)
Mar 29, 2022 418.56 423.51 415.68 422.88 1,989,460 +9.15(+2.21%)
Mar 28, 2022 406.94 413.80 405.49 413.73 522,110 +5.05(+1.24%)
Mar 25, 2022 409.79 410.39 403.87 408.68 311,565 -0.96(-0.23%)
Mar 24, 2022 400.77 409.64 399.78 409.64 346,365 +10.44(+2.61%)
Mar 23, 2022 401.24 405.82 398.37 399.20 394,708 -6.17(-1.52%)
Mar 22, 2022 399.10 407.58 398.84 405.37 419,979 +6.39(+1.60%)
Mar 21, 2022 398.55 401.38 393.65 398.98 496,043 -1.01(-0.25%)
Mar 18, 2022 389.62 400.48 387.76 400.00 514,595 +8.96(+2.29%)
Mar 17, 2022 384.32 391.04 382.94 391.04 416,902 +4.20(+1.09%)
Mar 16, 2022 377.76 386.99 372.83 386.84 677,254 +13.66(+3.66%)
Mar 15, 2022 363.69 374.02 362.45 373.18 516,732 +12.14(+3.36%)
Mar 14, 2022 367.51 371.09 360.17 361.04 1,108,923 -7.98(-2.16%)
Mar 11, 2022 380.31 380.31 368.61 369.02 809,031 -7.83(-2.08%)
Mar 10, 2022 376.65 377.85 371.08 376.86 1,004,160 -6.62(-1.73%)
Mar 09, 2022 377.52 384.86 375.47 383.48 676,509 +15.68(+4.26%)
Mar 08, 2022 368.63 379.45 362.77 367.80 1,818,176 -1.82(-0.49%)
Mar 07, 2022 384.02 385.89 369.27 369.62 897,708 -14.40(-3.75%)
Mar 04, 2022 389.20 390.59 381.28 384.02 442,530 -7.81(-1.99%)
Mar 03, 2022 400.72 400.72 389.99 391.84 375,755 -6.19(-1.56%)
Mar 02, 2022 392.28 399.60 389.28 398.03 364,604 +8.12(+2.08%)
Mar 01, 2022 396.26 398.61 386.82 389.91 361,421 -7.65(-1.92%)
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.