Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.