Information Technology ETF Vanguard (NY: VGT )

353.98 USD +4.36 (+1.25%)
Official Closing Price Updated: 8:00 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 299.48 303.24 298.76 302.18 952,948 +6.91(+2.34%)
Jul 31, 2020 293.12 295.33 288.12 295.27 782,100 +6.79(+2.35%)
Jul 30, 2020 284.36 288.72 282.74 288.48 439,285 +1.44(+0.50%)
Jul 29, 2020 283.46 287.63 283.46 287.04 402,787 +4.83(+1.71%)
Jul 28, 2020 285.07 285.70 282.06 282.21 443,012 -3.41(-1.19%)
Jul 27, 2020 282.67 285.96 282.24 285.62 698,042 +4.76(+1.69%)
Jul 24, 2020 280.16 282.89 276.39 280.86 1,299,600 -3.67(-1.29%)
Jul 23, 2020 290.60 292.43 283.17 284.53 1,057,567 -7.17(-2.46%)
Jul 22, 2020 289.97 292.94 289.59 291.70 600,927 +2.18(+0.75%)
Jul 21, 2020 294.94 294.94 288.62 289.52 774,292 -2.82(-0.96%)
Jul 20, 2020 285.65 293.04 284.37 292.34 657,365 +7.48(+2.63%)
Jul 17, 2020 284.75 285.69 282.20 284.86 484,700 +1.68(+0.59%)
Jul 16, 2020 283.81 284.50 280.98 283.18 520,237 -3.62(-1.26%)
Jul 15, 2020 287.78 288.86 283.10 286.80 850,908 +1.78(+0.62%)
Jul 14, 2020 279.37 285.35 276.14 285.02 1,042,477 +3.37(+1.20%)
Jul 13, 2020 290.68 292.44 281.00 281.65 1,407,448 -6.58(-2.28%)
Jul 10, 2020 288.17 288.60 285.28 288.23 583,700 -0.56(-0.19%)
Jul 09, 2020 290.00 290.06 284.41 288.79 602,609 +1.16(+0.40%)
Jul 08, 2020 284.67 287.63 283.61 287.63 566,045 +4.91(+1.74%)
Jul 07, 2020 284.95 288.12 282.36 282.72 788,025 -2.62(-0.92%)
Jul 06, 2020 284.46 287.19 284.12 285.34 780,735 +4.44(+1.58%)
Jul 02, 2020 281.96 283.30 280.24 280.90 820,600 +1.53(+0.55%)
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.