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 (%)
May 29, 2020 258.44 261.70 256.54 261.03 738,500 +3.22(+1.25%)
May 28, 2020 257.59 262.55 257.00 257.81 703,690 -0.52(-0.20%)
May 27, 2020 256.75 258.36 250.91 258.33 836,748 +1.43(+0.56%)
May 26, 2020 261.90 261.99 256.45 256.90 763,066 +0.18(+0.07%)
May 22, 2020 255.07 256.90 254.01 256.72 521,100 +1.25(+0.49%)
May 21, 2020 258.49 259.36 254.93 255.47 704,831 -3.20(-1.24%)
May 20, 2020 256.53 259.17 256.21 258.67 708,963 +5.79(+2.29%)
May 19, 2020 254.04 256.97 252.88 252.88 709,566 -0.77(-0.30%)
May 18, 2020 252.59 255.09 251.95 253.65 900,486 +5.97(+2.41%)
May 15, 2020 242.77 247.68 242.10 247.68 665,500 +1.45(+0.59%)
May 14, 2020 241.31 246.50 238.58 246.23 799,884 +2.93(+1.20%)
May 13, 2020 248.13 249.76 240.16 243.30 1,163,472 -4.40(-1.78%)
May 12, 2020 254.37 254.91 247.70 247.70 3,594,815 -5.44(-2.15%)
May 11, 2020 249.79 254.66 249.35 253.14 1,383,971 +1.73(+0.69%)
May 08, 2020 250.35 251.71 248.54 251.41 774,400 +3.67(+1.48%)
May 07, 2020 247.02 249.11 246.68 247.74 812,630 +4.38(+1.80%)
May 06, 2020 243.66 245.71 242.16 243.36 712,199 +1.74(+0.72%)
May 05, 2020 240.65 244.47 240.45 241.62 900,022 +3.68(+1.55%)
May 04, 2020 233.33 238.14 232.57 237.94 624,652 +2.89(+1.23%)
May 01, 2020 236.57 239.32 234.06 235.05 929,800 -6.95(-2.87%)
Apr 30, 2020 244.09 244.09 240.33 242.00 837,276 -1.52(-0.62%)
Apr 29, 2020 238.46 244.20 237.75 243.52 948,571 +9.97(+4.27%)
Apr 28, 2020 239.50 239.66 233.27 233.55 843,153 -3.00(-1.27%)
Apr 27, 2020 236.16 237.01 235.00 236.55 886,119 +2.66(+1.14%)
Apr 24, 2020 230.24 234.09 228.71 233.89 856,600 +4.51(+1.97%)
Apr 23, 2020 231.13 233.77 229.09 229.38 600,842 -1.18(-0.51%)
Apr 22, 2020 227.57 231.74 226.65 230.56 674,251 +8.42(+3.79%)
Apr 21, 2020 228.48 229.00 220.85 222.14 1,049,689 -9.52(-4.11%)
Apr 20, 2020 232.49 235.30 231.61 231.66 1,313,059 -3.91(-1.66%)
Apr 17, 2020 236.04 236.32 232.05 235.57 1,008,800 +3.73(+1.61%)
Apr 16, 2020 232.19 232.54 228.24 231.84 1,250,101 +2.38(+1.04%)
Apr 15, 2020 229.88 231.08 227.59 229.46 912,306 -5.08(-2.17%)
Apr 14, 2020 230.53 235.00 229.51 234.54 1,617,738 +9.15(+4.06%)
Apr 13, 2020 224.28 225.44 220.62 225.39 1,013,799 +0.51(+0.23%)
Apr 09, 2020 227.64 228.55 223.22 224.88 1,711,700 +0.53(+0.24%)
Apr 08, 2020 220.71 225.29 219.04 224.35 1,061,087 +6.26(+2.87%)
Apr 07, 2020 228.18 228.18 217.86 218.09 1,735,634 -1.67(-0.76%)
Apr 06, 2020 211.58 221.26 210.17 219.76 1,180,033 +17.25(+8.52%)
Apr 03, 2020 205.05 207.09 200.00 202.51 501,700 -3.32(-1.61%)
Apr 02, 2020 200.84 206.32 200.01 205.83 761,285 +3.95(+1.96%)
Apr 01, 2020 204.86 208.80 200.22 201.88 1,204,978 -10.02(-4.73%)
Mar 31, 2020 215.94 219.25 210.75 211.90 1,477,093 -4.24(-1.96%)
Mar 30, 2020 209.80 216.50 209.73 216.14 1,532,627 +8.23(+3.96%)
Mar 27, 2020 210.94 214.54 207.30 207.91 1,440,200 -9.62(-4.42%)
Mar 26, 2020 207.26 217.94 207.26 217.53 1,659,860 +12.66(+6.18%)
Mar 25, 2020 206.88 214.12 200.72 204.87 1,820,219 +0.10(+0.05%)
Mar 24, 2020 197.20 204.95 196.01 204.77 1,559,844 +19.28(+10.39%)
Mar 23, 2020 186.98 190.33 179.45 185.49 1,725,260 -1.66(-0.89%)
Mar 20, 2020 200.00 201.92 186.79 187.15 1,573,900 -7.85(-4.03%)
Mar 19, 2020 191.57 201.56 187.11 195.00 1,326,532 +0.31(+0.16%)
Mar 18, 2020 189.28 198.00 183.01 194.69 3,809,338 -6.77(-3.36%)
Mar 17, 2020 194.11 204.56 187.58 201.46 1,583,904 +11.45(+6.03%)
Mar 16, 2020 193.27 206.58 190.00 190.01 1,889,689 -29.62(-13.49%)
Mar 13, 2020 210.62 219.89 199.26 219.63 2,072,200 +21.79(+11.01%)
Mar 12, 2020 203.30 214.08 197.76 197.84 3,462,563 -21.59(-9.84%)
Mar 11, 2020 224.29 225.54 216.15 219.43 1,580,655 -11.09(-4.81%)
Mar 10, 2020 225.68 230.52 217.59 230.52 3,024,618 +12.87(+5.91%)
Mar 09, 2020 219.80 227.11 215.45 217.65 2,518,668 -18.18(-7.71%)
Mar 06, 2020 232.99 237.22 229.49 235.83 1,686,800 -5.11(-2.12%)
Mar 05, 2020 242.27 246.85 239.43 240.94 948,149 -7.78(-3.13%)
Mar 04, 2020 244.43 248.90 240.71 248.72 951,184 +9.75(+4.08%)
Mar 03, 2020 249.60 251.20 236.48 238.97 2,091,074 -9.05(-3.65%)
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.