Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 292.49 293.98 286.41 289.52 867,149 -6.69(-2.26%)
Oct 29, 2020 293.41 299.52 292.91 296.21 756,160 +4.14(+1.42%)
Oct 28, 2020 298.49 298.57 291.49 292.07 827,105 -12.14(-3.99%)
Oct 27, 2020 304.38 305.36 302.81 304.22 423,794 +1.36(+0.45%)
Oct 26, 2020 306.40 308.60 299.09 302.86 618,841 -6.68(-2.16%)
Oct 23, 2020 310.20 310.72 307.01 309.54 269,048 -0.19(-0.06%)
Oct 22, 2020 311.07 312.23 305.78 309.73 465,483 -1.23(-0.40%)
Oct 21, 2020 311.76 314.29 310.32 310.96 331,411 -1.12(-0.36%)
Oct 20, 2020 312.78 315.38 310.61 312.08 844,969 +0.40(+0.13%)
Oct 19, 2020 318.47 319.62 310.58 311.68 552,501 -4.84(-1.53%)
Oct 16, 2020 319.23 320.36 316.52 316.52 410,159 -1.01(-0.32%)
Oct 15, 2020 313.07 318.02 312.00 317.53 598,861 -1.20(-0.38%)
Oct 14, 2020 321.48 322.84 316.30 318.73 1,119,479 -1.80(-0.56%)
Oct 13, 2020 323.23 323.88 319.43 320.53 976,095 -1.56(-0.49%)
Oct 12, 2020 319.00 323.98 316.95 322.10 675,082 +7.92(+2.52%)
Oct 09, 2020 310.69 314.18 310.55 314.18 455,549 +5.22(+1.69%)
Oct 08, 2020 310.23 310.60 308.13 308.96 1,223,487 +1.35(+0.44%)
Oct 07, 2020 305.01 308.17 305.01 307.61 548,434 +5.71(+1.89%)
Oct 06, 2020 305.47 308.71 300.63 301.90 645,827 -4.22(-1.38%)
Oct 05, 2020 301.59 306.11 301.59 306.11 742,804 +6.80(+2.27%)
Oct 02, 2020 299.21 304.23 298.13 299.31 1,068,884 -7.05(-2.30%)
Oct 01, 2020 306.62 307.19 304.52 306.37 721,809 +3.77(+1.25%)
Sep 30, 2020 300.44 305.64 299.92 302.60 753,083 +2.23(+0.74%)
Sep 29, 2020 301.06 302.31 299.96 300.36 558,576 -0.83(-0.27%)
Sep 28, 2020 300.35 301.19 298.13 301.19 687,618 +5.48(+1.85%)
Sep 25, 2020 288.79 296.46 287.09 295.71 666,135 +7.27(+2.52%)
Sep 24, 2020 284.43 291.97 284.27 288.44 749,561 +0.88(+0.31%)
Sep 23, 2020 296.29 296.59 286.58 287.56 767,616 -8.86(-2.99%)
Sep 22, 2020 294.97 296.98 289.86 296.42 842,769 +4.84(+1.66%)
Sep 21, 2020 284.06 291.69 282.90 291.58 1,410,605 +2.66(+0.92%)
Sep 18, 2020 293.99 294.05 285.31 288.92 1,142,270 -4.30(-1.47%)
Sep 17, 2020 289.09 294.97 288.65 293.22 919,658 -2.65(-0.90%)
Sep 16, 2020 301.52 301.91 295.72 295.87 693,645 -4.50(-1.50%)
Sep 15, 2020 301.85 302.17 298.23 300.37 797,228 +3.25(+1.09%)
Sep 14, 2020 295.73 298.54 294.53 297.13 741,383 +6.19(+2.13%)
Sep 11, 2020 296.35 296.76 287.38 290.94 1,286,366 -2.35(-0.80%)
Sep 10, 2020 303.88 304.54 291.69 293.29 1,208,465 -6.32(-2.11%)
Sep 09, 2020 297.18 302.59 294.07 299.61 1,249,989 +9.17(+3.16%)
Sep 08, 2020 292.98 299.51 290.03 290.44 2,174,009 -13.23(-4.36%)
Sep 04, 2020 306.77 310.99 290.61 303.67 2,404,199 -4.90(-1.59%)
Sep 03, 2020 322.55 322.55 306.22 308.58 2,220,596 -19.40(-5.91%)
Sep 02, 2020 330.28 330.28 322.08 327.97 1,172,105 +2.33(+0.71%)
Sep 01, 2020 321.60 325.97 320.12 325.65 886,037 +7.57(+2.38%)
Aug 31, 2020 318.21 320.18 316.49 318.08 663,382 +0.97(+0.31%)
Aug 28, 2020 315.48 318.04 315.25 317.11 771,894 +3.03(+0.97%)
Aug 27, 2020 315.67 316.59 311.42 314.07 704,094 -0.19(-0.06%)
Aug 26, 2020 311.03 315.16 310.61 314.27 658,772 +6.37(+2.07%)
Aug 25, 2020 306.01 308.12 305.19 307.90 529,852 +1.46(+0.48%)
Aug 24, 2020 308.44 308.65 303.96 306.44 586,238 +2.47(+0.81%)
Aug 21, 2020 301.23 304.39 301.03 303.96 666,045 +3.13(+1.04%)
Aug 20, 2020 296.16 301.39 295.46 300.83 472,259 +3.83(+1.29%)
Aug 19, 2020 298.07 299.57 296.61 297.00 448,017 -0.47(-0.16%)
Aug 18, 2020 297.31 298.34 295.08 297.47 424,223 +0.88(+0.30%)
Aug 17, 2020 295.76 297.09 295.71 296.59 421,720 +2.52(+0.86%)
Aug 14, 2020 294.90 295.29 292.67 294.07 426,285 -0.73(-0.25%)
Aug 13, 2020 294.43 297.09 293.59 294.79 788,357 +0.72(+0.24%)
Aug 12, 2020 290.19 294.68 289.82 294.08 1,102,563 +6.31(+2.19%)
Aug 11, 2020 292.04 293.51 287.41 287.77 649,280 -5.19(-1.77%)
Aug 10, 2020 294.60 295.01 289.07 292.95 703,494 -0.93(-0.32%)
Aug 07, 2020 297.71 297.71 291.47 293.88 1,056,737 -4.83(-1.62%)
Aug 06, 2020 295.23 299.00 294.08 298.71 571,014 +3.56(+1.21%)
Aug 05, 2020 294.93 295.83 293.82 295.15 534,117 +1.29(+0.44%)
Aug 04, 2020 292.67 293.93 291.21 293.86 934,514 +0.96(+0.33%)
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.