Skip to main content

Information Technology ETF Vanguard (NY: VGT )

581.92 +18.92 (+3.36%)
Streaming Delayed Price Updated: 1:11 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 300.44 305.64 299.92 302.60 753,083 +2.23(+0.74%)
Sep 29, 2020 301.06 302.31 299.96 300.36 558,576 -0.83(-0.27%)
Sep 28, 2020 300.35 301.19 298.13 301.19 687,618 +5.48(+1.85%)
Sep 25, 2020 288.79 296.46 287.09 295.71 666,135 +7.27(+2.52%)
Sep 24, 2020 284.43 291.97 284.27 288.44 749,561 +0.88(+0.31%)
Sep 23, 2020 296.29 296.59 286.58 287.56 767,616 -8.86(-2.99%)
Sep 22, 2020 294.97 296.98 289.86 296.42 842,769 +4.84(+1.66%)
Sep 21, 2020 284.06 291.69 282.90 291.58 1,410,605 +2.66(+0.92%)
Sep 18, 2020 293.99 294.05 285.31 288.92 1,142,270 -4.30(-1.47%)
Sep 17, 2020 289.09 294.97 288.65 293.22 919,658 -2.65(-0.90%)
Sep 16, 2020 301.52 301.91 295.72 295.87 693,645 -4.50(-1.50%)
Sep 15, 2020 301.85 302.17 298.23 300.37 797,228 +3.25(+1.09%)
Sep 14, 2020 295.73 298.54 294.53 297.13 741,383 +6.19(+2.13%)
Sep 11, 2020 296.35 296.76 287.38 290.94 1,286,366 -2.35(-0.80%)
Sep 10, 2020 303.88 304.54 291.69 293.29 1,208,465 -6.32(-2.11%)
Sep 09, 2020 297.18 302.59 294.07 299.61 1,249,989 +9.17(+3.16%)
Sep 08, 2020 292.98 299.51 290.03 290.44 2,174,009 -13.23(-4.36%)
Sep 04, 2020 306.77 310.99 290.61 303.67 2,404,199 -4.90(-1.59%)
Sep 03, 2020 322.55 322.55 306.22 308.58 2,220,596 -19.40(-5.91%)
Sep 02, 2020 330.28 330.28 322.08 327.97 1,172,105 +2.33(+0.71%)
Sep 01, 2020 321.60 325.97 320.12 325.65 886,037 +7.57(+2.38%)
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%)
Aug 03, 2020 290.29 293.93 289.58 292.90 983,126 +6.70(+2.34%)
Jul 31, 2020 284.12 286.26 279.28 286.21 806,867 +6.58(+2.35%)
Jul 30, 2020 275.63 279.86 274.06 279.62 453,196 +1.40(+0.50%)
Jul 29, 2020 274.76 278.80 274.76 278.23 415,542 +4.68(+1.71%)
Jul 28, 2020 276.32 276.93 273.40 273.55 457,041 -3.31(-1.19%)
Jul 27, 2020 273.99 277.18 273.58 276.85 720,147 +4.61(+1.69%)
Jul 24, 2020 271.56 274.21 267.91 272.24 1,340,756 -3.56(-1.29%)
Jul 23, 2020 281.68 283.45 274.47 275.80 1,091,058 -6.95(-2.46%)
Jul 22, 2020 281.07 283.95 280.70 282.75 619,957 +2.11(+0.75%)
Jul 21, 2020 285.89 285.89 279.76 280.63 798,812 -2.73(-0.96%)
Jul 20, 2020 276.88 284.05 275.64 283.37 678,182 +7.25(+2.63%)
Jul 17, 2020 276.01 276.92 273.54 276.12 500,049 +1.63(+0.59%)
Jul 16, 2020 275.10 275.77 272.36 274.49 536,712 -3.51(-1.26%)
Jul 15, 2020 278.95 279.99 274.41 278.00 877,854 +1.72(+0.62%)
Jul 14, 2020 270.79 276.59 267.66 276.27 1,075,490 +3.27(+1.20%)
Jul 13, 2020 281.76 283.46 272.37 273.00 1,452,019 -6.38(-2.28%)
Jul 10, 2020 279.32 279.74 276.52 279.38 602,184 -0.54(-0.19%)
Jul 09, 2020 281.10 281.16 275.68 279.93 621,692 +1.12(+0.40%)
Jul 08, 2020 275.93 278.80 274.90 278.80 583,970 +4.76(+1.74%)
Jul 07, 2020 276.20 279.28 273.69 274.04 812,980 -2.54(-0.92%)
Jul 06, 2020 275.73 278.37 275.40 276.58 805,459 +4.30(+1.58%)
Jul 02, 2020 273.31 274.60 271.64 272.28 846,586 +1.48(+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.