Information Technology ETF Vanguard (NY: VGT )

349.62 USD -3.72 (-1.05%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 352.93 354.65 348.80 349.62 519,700 -3.72(-1.05%)
Jan 14, 2021 356.53 357.66 352.84 353.34 418,683 -2.22(-0.62%)
Jan 13, 2021 354.09 356.90 353.52 355.56 484,126 +1.77(+0.50%)
Jan 12, 2021 354.34 354.91 350.24 353.79 1,820,539 -0.52(-0.15%)
Jan 11, 2021 354.65 356.95 352.42 354.31 664,774 -3.05(-0.85%)
Jan 08, 2021 357.00 358.67 353.50 357.36 539,700 +2.59(+0.73%)
Jan 07, 2021 348.59 355.55 348.54 354.77 558,013 +9.82(+2.85%)
Jan 06, 2021 346.07 351.40 343.89 344.95 780,687 -5.82(-1.66%)
Jan 05, 2021 347.05 350.92 347.01 350.77 445,598 +2.86(+0.82%)
Jan 04, 2021 355.38 355.53 343.14 347.91 810,149 -5.88(-1.66%)
Dec 31, 2020 353.79 353.79 353.79 354,543 +0.31(+0.09%)
Dec 30, 2020 354.55 355.08 352.84 353.48 354,543 +0.47(+0.13%)
Dec 29, 2020 357.24 357.69 352.33 353.01 532,868 -2.35(-0.66%)
Dec 28, 2020 356.25 356.48 353.48 355.36 607,564 +2.48(+0.70%)
Dec 24, 2020 351.27 353.67 351.27 352.88 182,400 +2.33(+0.66%)
Dec 23, 2020 354.47 354.86 350.50 350.55 388,396 -3.22(-0.91%)
Dec 22, 2020 352.16 355.07 350.79 353.77 525,016 +3.78(+1.08%)
Dec 21, 2020 345.77 350.16 342.56 349.99 602,555 +0.93(+0.27%)
Dec 18, 2020 350.77 350.81 347.45 349.06 378,200 -0.94(-0.27%)
Dec 17, 2020 349.26 350.49 348.33 350.00 487,311 +2.47(+0.71%)
Dec 16, 2020 345.59 348.35 344.46 347.53 372,862 +2.51(+0.73%)
Dec 15, 2020 342.81 345.02 341.21 345.02 470,263 +5.64(+1.66%)
Dec 14, 2020 339.36 342.16 339.17 339.38 308,580 +1.45(+0.43%)
Dec 11, 2020 336.49 338.00 334.08 337.93 423,900 -0.60(-0.18%)
Dec 10, 2020 334.89 339.87 334.11 338.53 796,221 +1.49(+0.44%)
Dec 09, 2020 344.19 344.91 335.75 337.04 938,220 -7.06(-2.05%)
Dec 08, 2020 342.45 345.26 341.29 344.10 417,035 +1.55(+0.45%)
Dec 07, 2020 341.83 343.56 341.49 342.55 448,676 +0.85(+0.25%)
Dec 04, 2020 338.66 341.70 338.03 341.70 369,400 +3.79(+1.12%)
Dec 03, 2020 338.31 340.25 337.24 337.91 288,356 +0.21(+0.06%)
Dec 02, 2020 336.83 338.04 334.14 337.70 363,344 -0.41(-0.12%)
Dec 01, 2020 337.55 339.93 335.83 338.11 718,766 +2.78(+0.83%)
Nov 30, 2020 333.24 335.50 328.80 335.33 389,703 +2.24(+0.67%)
Nov 27, 2020 332.54 334.10 332.27 333.09 217,800 +2.45(+0.74%)
Nov 25, 2020 330.33 331.37 329.00 330.64 317,100 +1.54(+0.47%)
Nov 24, 2020 326.59 329.67 323.95 329.10 475,748 +3.86(+1.19%)
Nov 23, 2020 326.05 327.85 322.50 325.24 413,957 +0.21(+0.06%)
Nov 20, 2020 327.86 328.50 324.91 325.03 320,100 -2.63(-0.80%)
Nov 19, 2020 324.23 327.95 322.60 327.66 307,542 +3.55(+1.10%)
Nov 18, 2020 327.39 328.52 324.11 324.11 364,730 -3.41(-1.04%)
Nov 17, 2020 327.11 329.18 325.56 327.52 374,119 -0.95(-0.29%)
Nov 16, 2020 326.25 329.00 324.40 328.47 551,522 +3.20(+0.98%)
Nov 13, 2020 325.05 325.88 322.16 325.27 313,100 +2.54(+0.79%)
Nov 12, 2020 325.57 327.11 321.36 322.73 372,453 -2.53(-0.78%)
Nov 11, 2020 321.05 326.22 320.46 325.26 683,495 +7.76(+2.44%)
Nov 10, 2020 320.85 323.19 314.58 317.50 1,256,593 -6.70(-2.07%)
Nov 09, 2020 334.00 336.25 323.64 324.20 904,284 -3.42(-1.04%)
Nov 06, 2020 325.36 328.38 321.24 327.62 489,300 +1.52(+0.47%)
Nov 05, 2020 323.99 326.69 323.10 326.10 929,199 +10.06(+3.18%)
Nov 04, 2020 313.35 318.17 310.00 316.04 919,700 +12.02(+3.95%)
Nov 03, 2020 300.83 306.07 299.63 304.02 896,864 +5.41(+1.81%)
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.