Information Technology ETF Vanguard (NY: VGT )

359.01 USD -8.61 (-2.34%)
Streaming Delayed Price Updated: 12:01 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 301.05 302.58 294.79 297.99 842,500 -6.89(-2.26%)
Oct 29, 2020 301.99 308.28 301.48 304.88 734,666 +4.26(+1.42%)
Oct 28, 2020 307.22 307.31 300.02 300.62 803,594 -12.50(-3.99%)
Oct 27, 2020 313.29 314.29 311.67 313.12 411,748 +1.40(+0.45%)
Oct 26, 2020 315.36 317.63 307.84 311.72 601,250 -6.88(-2.16%)
Oct 23, 2020 319.28 319.81 315.99 318.60 261,400 -0.19(-0.06%)
Oct 22, 2020 320.17 321.37 314.73 318.79 452,252 -1.27(-0.40%)
Oct 21, 2020 320.88 323.48 319.40 320.06 321,991 -1.15(-0.36%)
Oct 20, 2020 321.93 324.61 319.70 321.21 820,950 +0.41(+0.13%)
Oct 19, 2020 327.79 328.97 319.67 320.80 536,796 -4.98(-1.53%)
Oct 16, 2020 328.57 329.73 325.78 325.78 398,500 -1.04(-0.32%)
Oct 15, 2020 322.23 327.32 321.13 326.82 581,838 -1.24(-0.38%)
Oct 14, 2020 330.89 332.29 325.55 328.06 1,087,657 -1.85(-0.56%)
Oct 13, 2020 332.69 333.36 328.78 329.91 948,349 -1.61(-0.49%)
Oct 12, 2020 328.33 333.46 326.22 331.52 655,892 +8.15(+2.52%)
Oct 09, 2020 319.78 323.37 319.63 323.37 442,600 +5.37(+1.69%)
Oct 08, 2020 319.31 319.69 317.14 318.00 1,188,708 +1.39(+0.44%)
Oct 07, 2020 313.93 317.18 313.93 316.61 532,845 +5.88(+1.89%)
Oct 06, 2020 314.41 317.74 309.43 310.73 627,469 -4.34(-1.38%)
Oct 05, 2020 310.41 315.07 310.41 315.07 721,689 +7.00(+2.27%)
Oct 02, 2020 307.96 313.13 306.85 308.07 1,038,500 -7.26(-2.30%)
Oct 01, 2020 315.59 316.18 313.43 315.33 701,291 +3.88(+1.25%)
Sep 30, 2020 309.23 314.58 308.69 311.45 731,676 +2.30(+0.74%)
Sep 29, 2020 309.87 311.15 308.74 309.15 542,698 -0.85(-0.27%)
Sep 28, 2020 309.14 310.00 306.85 310.00 668,072 +5.64(+1.85%)
Sep 25, 2020 297.24 305.13 295.49 304.36 647,200 +7.48(+2.52%)
Sep 24, 2020 292.75 300.51 292.59 296.88 728,254 +0.91(+0.31%)
Sep 23, 2020 304.96 305.27 294.97 295.97 745,796 -9.12(-2.99%)
Sep 22, 2020 303.60 305.67 298.34 305.09 818,813 +4.98(+1.66%)
Sep 21, 2020 292.37 300.22 291.18 300.11 1,370,507 +2.74(+0.92%)
Sep 18, 2020 302.59 302.65 293.66 297.37 1,109,800 -4.43(-1.47%)
Sep 17, 2020 297.55 303.60 297.10 301.80 893,516 -2.73(-0.90%)
Sep 16, 2020 310.34 310.74 304.37 304.53 673,928 -4.63(-1.50%)
Sep 15, 2020 310.68 311.01 306.95 309.16 774,566 +3.34(+1.09%)
Sep 14, 2020 304.38 307.27 303.15 305.82 720,309 +6.37(+2.13%)
Sep 11, 2020 305.02 305.44 295.79 299.45 1,249,800 -3.13(-1.03%)
Sep 10, 2020 313.50 314.18 300.93 302.58 1,171,370 -6.52(-2.11%)
Sep 09, 2020 306.59 312.17 303.38 309.10 1,211,620 +9.46(+3.16%)
Sep 08, 2020 302.26 309.00 299.21 299.64 2,107,276 -13.65(-4.36%)
Sep 04, 2020 316.49 320.84 299.81 313.29 2,330,400 -5.06(-1.59%)
Sep 03, 2020 332.76 332.76 315.92 318.35 2,152,433 -20.01(-5.91%)
Sep 02, 2020 340.74 340.74 332.28 338.36 1,136,126 +2.40(+0.71%)
Sep 01, 2020 331.78 336.29 330.26 335.96 858,840 +7.81(+2.38%)
Aug 31, 2020 328.29 330.32 326.51 328.15 643,019 +1.00(+0.31%)
Aug 28, 2020 325.47 328.11 325.23 327.15 748,200 +3.13(+0.97%)
Aug 27, 2020 325.67 326.62 321.29 324.02 682,481 -0.20(-0.06%)
Aug 26, 2020 320.88 325.14 320.45 324.22 638,551 +6.57(+2.07%)
Aug 25, 2020 315.70 317.88 314.86 317.65 513,588 +1.51(+0.48%)
Aug 24, 2020 318.21 318.42 313.59 316.14 568,243 +2.55(+0.81%)
Aug 21, 2020 310.77 314.04 310.56 313.59 645,600 +3.23(+1.04%)
Aug 20, 2020 305.54 310.93 304.82 310.36 457,763 +3.95(+1.29%)
Aug 19, 2020 307.51 309.06 306.00 306.41 434,265 -0.48(-0.16%)
Aug 18, 2020 306.72 307.79 304.43 306.89 411,201 +0.91(+0.30%)
Aug 17, 2020 305.13 306.50 305.07 305.98 408,775 +2.60(+0.86%)
Aug 14, 2020 304.24 304.64 301.94 303.38 413,200 -0.75(-0.25%)
Aug 13, 2020 303.75 306.50 302.89 304.13 764,158 +0.74(+0.24%)
Aug 12, 2020 299.38 304.01 299.00 303.39 1,068,719 +6.51(+2.19%)
Aug 11, 2020 301.29 302.81 296.51 296.88 629,350 -5.35(-1.77%)
Aug 10, 2020 303.93 304.36 298.22 302.23 681,900 -0.96(-0.32%)
Aug 07, 2020 307.14 307.14 300.70 303.19 1,024,300 -4.98(-1.62%)
Aug 06, 2020 304.58 308.47 303.39 308.17 553,487 +3.67(+1.21%)
Aug 05, 2020 304.27 305.20 303.12 304.50 517,722 +1.33(+0.44%)
Aug 04, 2020 301.94 303.24 300.43 303.17 905,828 +0.99(+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.