Skip to main content

Information Technology ETF Vanguard (NY: VGT )

525.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 285.18 287.33 280.32 287.27 803,884 +6.61(+2.35%)
Jul 30, 2020 276.65 280.90 275.08 280.66 451,520 +1.40(+0.50%)
Jul 29, 2020 275.78 279.84 275.78 279.26 414,005 +4.70(+1.71%)
Jul 28, 2020 277.35 277.96 274.42 274.56 455,351 -3.32(-1.19%)
Jul 27, 2020 275.01 278.21 274.59 277.88 717,484 +4.63(+1.69%)
Jul 24, 2020 272.57 275.22 268.90 273.25 1,335,798 -3.57(-1.29%)
Jul 23, 2020 282.73 284.51 275.49 276.82 1,087,023 -6.98(-2.46%)
Jul 22, 2020 282.11 285.00 281.74 283.80 617,664 +2.12(+0.75%)
Jul 21, 2020 286.95 286.95 280.80 281.67 795,858 -2.74(-0.96%)
Jul 20, 2020 277.91 285.10 276.66 284.42 675,674 +7.28(+2.63%)
Jul 17, 2020 277.03 277.95 274.55 277.14 498,200 +1.64(+0.59%)
Jul 16, 2020 276.12 276.79 273.37 275.51 534,727 -3.52(-1.26%)
Jul 15, 2020 279.98 281.03 275.43 279.03 874,608 +1.73(+0.62%)
Jul 14, 2020 271.80 277.62 268.66 277.30 1,071,513 +3.28(+1.20%)
Jul 13, 2020 282.80 284.51 273.38 274.02 1,446,650 -6.40(-2.28%)
Jul 10, 2020 280.36 280.78 277.55 280.42 599,958 -0.55(-0.19%)
Jul 09, 2020 282.14 282.20 276.70 280.96 619,393 +1.13(+0.40%)
Jul 08, 2020 276.96 279.84 275.93 279.84 581,811 +4.78(+1.74%)
Jul 07, 2020 277.23 280.31 274.70 275.06 809,974 -2.55(-0.92%)
Jul 06, 2020 276.75 279.41 276.42 277.61 802,481 +4.32(+1.58%)
Jul 02, 2020 274.32 275.62 272.65 273.29 843,456 +1.49(+0.55%)
Jul 01, 2020 271.10 273.28 270.01 271.80 971,984 +0.64(+0.24%)
Jun 30, 2020 266.20 271.94 266.12 271.16 769,565 +4.83(+1.82%)
Jun 29, 2020 263.93 266.32 260.21 266.32 892,954 +2.69(+1.02%)
Jun 26, 2020 268.03 268.54 262.60 263.64 904,099 -4.96(-1.85%)
Jun 25, 2020 265.32 268.81 262.51 268.60 647,544 +3.52(+1.33%)
Jun 24, 2020 270.18 271.66 263.54 265.08 936,991 -6.13(-2.26%)
Jun 23, 2020 271.60 274.40 270.88 271.21 714,656 +1.77(+0.66%)
Jun 22, 2020 265.00 269.67 264.60 269.44 568,492 +4.90(+1.85%)
Jun 19, 2020 269.53 269.82 263.39 264.54 657,809 -1.77(-0.66%)
Jun 18, 2020 264.58 266.60 263.98 266.30 686,555 +1.45(+0.55%)
Jun 17, 2020 267.07 267.43 264.57 264.86 556,862 -0.20(-0.08%)
Jun 16, 2020 266.15 267.24 261.06 265.06 1,137,392 +5.46(+2.10%)
Jun 15, 2020 251.52 260.53 250.98 259.60 767,622 +3.19(+1.25%)
Jun 12, 2020 260.65 261.43 252.00 256.40 1,150,136 +3.12(+1.23%)
Jun 11, 2020 262.96 264.14 253.04 253.29 1,378,709 -15.31(-5.70%)
Jun 10, 2020 266.70 270.56 266.01 268.59 660,699 +3.94(+1.49%)
Jun 09, 2020 262.63 266.08 262.34 264.65 658,240 +0.59(+0.22%)
Jun 08, 2020 262.23 264.14 260.00 264.06 1,430,796 +1.61(+0.61%)
Jun 05, 2020 258.20 263.17 257.30 262.45 735,604 +6.19(+2.42%)
Jun 04, 2020 257.87 259.23 254.67 256.26 727,870 -2.54(-0.98%)
Jun 03, 2020 257.44 259.46 256.50 258.80 738,393 +2.39(+0.93%)
Jun 02, 2020 254.63 256.41 252.00 256.41 588,131 +2.27(+0.89%)
Jun 01, 2020 252.31 254.74 251.44 254.14 1,048,571 +0.81(+0.32%)
May 29, 2020 250.81 253.98 248.97 253.33 760,952 +3.12(+1.25%)
May 28, 2020 249.99 254.80 249.42 250.20 725,084 -0.50(-0.20%)
May 27, 2020 249.17 250.74 243.51 250.71 862,187 +1.39(+0.56%)
May 26, 2020 254.17 254.26 248.88 249.32 786,265 +0.17(+0.07%)
May 22, 2020 247.54 249.32 246.51 249.15 536,943 +1.21(+0.49%)
May 21, 2020 250.86 251.70 247.41 247.93 726,260 -3.11(-1.24%)
May 20, 2020 248.96 251.52 248.65 251.04 730,517 +5.62(+2.29%)
May 19, 2020 246.54 249.39 245.42 245.42 731,139 -0.75(-0.30%)
May 18, 2020 245.14 247.56 244.51 246.17 927,863 +5.79(+2.41%)
May 15, 2020 235.61 240.37 234.95 240.37 685,733 +1.41(+0.59%)
May 14, 2020 234.19 239.23 231.54 238.97 824,203 +2.84(+1.20%)
May 13, 2020 240.81 242.39 233.07 236.12 1,198,845 -4.27(-1.78%)
May 12, 2020 246.86 247.39 240.39 240.39 3,704,109 -5.28(-2.15%)
May 11, 2020 242.42 247.15 241.99 245.67 1,426,048 +1.68(+0.69%)
May 08, 2020 242.96 244.28 241.21 243.99 797,944 +3.56(+1.48%)
May 07, 2020 239.73 241.76 239.40 240.43 837,336 +4.25(+1.80%)
May 06, 2020 236.47 238.46 235.02 236.18 733,852 +1.69(+0.72%)
May 05, 2020 233.55 237.26 233.35 234.49 927,385 +3.57(+1.55%)
May 04, 2020 226.44 231.11 225.71 230.92 643,643 +2.80(+1.23%)
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.