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: 8:00 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 (%)
Jun 30, 2021 390.21 390.51 388.52 389.49 512,419 -1.28(-0.33%)
Jun 29, 2021 388.06 390.86 387.38 390.77 798,068 +2.77(+0.71%)
Jun 28, 2021 385.32 388.44 385.32 387.99 450,833 +4.09(+1.07%)
Jun 25, 2021 384.80 384.83 382.92 383.90 292,185 -0.09(-0.02%)
Jun 24, 2021 384.00 385.36 383.22 383.99 356,438 +2.61(+0.69%)
Jun 23, 2021 381.66 382.86 380.76 381.38 262,923 -0.26(-0.07%)
Jun 22, 2021 377.94 381.79 377.42 381.64 348,310 +3.63(+0.96%)
Jun 21, 2021 374.79 378.22 371.94 378.01 600,807 +3.34(+0.89%)
Jun 18, 2021 375.78 377.43 373.90 374.68 941,891 -3.02(-0.80%)
Jun 17, 2021 371.57 379.15 371.39 377.70 1,450,114 +4.81(+1.29%)
Jun 16, 2021 374.79 375.97 368.89 372.89 568,374 -1.57(-0.42%)
Jun 15, 2021 376.93 376.93 373.63 374.46 313,026 -2.59(-0.69%)
Jun 14, 2021 373.56 377.06 372.43 377.06 310,165 +4.12(+1.10%)
Jun 11, 2021 371.02 373.06 370.57 372.94 284,476 +2.27(+0.61%)
Jun 10, 2021 368.00 370.90 367.10 370.67 377,133 +3.31(+0.90%)
Jun 09, 2021 369.32 369.75 367.27 367.36 187,514 -0.19(-0.05%)
Jun 08, 2021 368.83 370.58 366.02 367.56 238,780 +0.64(+0.18%)
Jun 07, 2021 366.17 367.11 365.23 366.91 517,613 +0.51(+0.14%)
Jun 04, 2021 362.04 366.89 362.04 366.40 351,265 +6.80(+1.89%)
Jun 03, 2021 360.46 361.75 357.68 359.61 395,566 -3.89(-1.07%)
Jun 02, 2021 362.22 364.87 361.44 363.50 385,918 +2.06(+0.57%)
Jun 01, 2021 364.73 365.21 360.54 361.44 452,480 -1.63(-0.45%)
May 28, 2021 363.61 365.29 362.89 363.07 231,052 +0.97(+0.27%)
May 27, 2021 363.25 364.61 361.95 362.10 243,579 -1.53(-0.42%)
May 26, 2021 363.81 364.75 362.42 363.63 265,679 +0.71(+0.20%)
May 25, 2021 364.44 365.11 362.17 362.91 274,033 +0.12(+0.03%)
May 24, 2021 359.45 364.08 359.41 362.80 757,558 +6.20(+1.74%)
May 21, 2021 360.30 360.94 356.30 356.59 279,147 -1.72(-0.48%)
May 20, 2021 352.83 359.50 352.63 358.31 320,221 +6.95(+1.98%)
May 19, 2021 344.32 351.50 343.97 351.36 344,548 +1.23(+0.35%)
May 18, 2021 353.84 354.93 349.97 350.13 402,695 -2.31(-0.66%)
May 17, 2021 353.17 353.32 349.07 352.44 344,433 -2.67(-0.75%)
May 14, 2021 351.12 356.24 350.12 355.11 337,556 +8.04(+2.32%)
May 13, 2021 346.69 350.33 344.24 347.08 511,740 +3.90(+1.14%)
May 12, 2021 348.01 350.06 342.31 343.17 873,105 -10.41(-2.94%)
May 11, 2021 346.71 354.40 345.52 353.58 826,701 -0.31(-0.09%)
May 10, 2021 361.85 361.85 353.79 353.89 461,204 -9.39(-2.59%)
May 07, 2021 363.53 365.72 361.86 363.28 312,489 +3.45(+0.96%)
May 06, 2021 357.35 359.99 353.83 359.83 498,586 +2.19(+0.61%)
May 05, 2021 361.38 362.54 357.00 357.65 346,752 -1.07(-0.30%)
May 04, 2021 363.11 363.11 354.61 358.72 755,143 -7.42(-2.03%)
May 03, 2021 369.33 370.08 365.23 366.14 539,956 -1.47(-0.40%)
Apr 30, 2021 369.15 371.20 366.80 367.62 380,001 -5.36(-1.44%)
Apr 29, 2021 377.23 377.23 369.17 372.98 410,123 -1.15(-0.31%)
Apr 28, 2021 375.81 375.94 373.52 374.13 396,903 -2.98(-0.79%)
Apr 27, 2021 379.09 379.11 376.03 377.11 501,209 -1.33(-0.35%)
Apr 26, 2021 375.50 378.64 375.50 378.44 447,801 +3.04(+0.81%)
Apr 23, 2021 370.64 376.76 370.64 375.40 235,526 +5.39(+1.46%)
Apr 22, 2021 373.04 375.46 368.28 370.00 604,769 -3.47(-0.93%)
Apr 21, 2021 368.77 373.67 368.04 373.48 672,193 +3.89(+1.05%)
Apr 20, 2021 372.61 374.20 367.56 369.58 493,537 -3.78(-1.01%)
Apr 19, 2021 375.29 377.08 371.14 373.37 378,738 -3.56(-0.94%)
Apr 16, 2021 378.44 378.44 375.48 376.93 330,886 -0.58(-0.15%)
Apr 15, 2021 374.86 377.74 374.86 377.51 428,075 +6.31(+1.70%)
Apr 14, 2021 375.48 375.94 370.46 371.20 504,457 -4.07(-1.08%)
Apr 13, 2021 372.63 375.48 372.23 375.27 452,792 +4.00(+1.08%)
Apr 12, 2021 371.47 372.41 369.15 371.27 371,702 -1.23(-0.33%)
Apr 09, 2021 368.01 372.66 367.14 372.50 329,758 +3.07(+0.83%)
Apr 08, 2021 367.08 369.43 366.69 369.43 431,720 +5.54(+1.52%)
Apr 07, 2021 362.36 364.56 360.94 363.89 264,275 +1.31(+0.36%)
Apr 06, 2021 362.80 364.77 361.07 362.58 267,533 -0.65(-0.18%)
Apr 05, 2021 359.52 363.92 358.69 363.24 545,419 +6.32(+1.77%)
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.