Skip to main content

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

Historical Prices

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.