Skip to main content

Information Technology ETF Vanguard (NY: VGT )

565.96 +0.35 (+0.06%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 451.42 452.43 449.04 449.29 408,086 -2.25(-0.50%)
Dec 30, 2021 453.83 456.05 451.11 451.54 341,124 -2.37(-0.52%)
Dec 29, 2021 453.74 455.56 451.14 453.91 373,851 +0.04(+0.01%)
Dec 28, 2021 457.79 458.01 452.64 453.87 552,785 -3.20(-0.70%)
Dec 27, 2021 449.09 457.07 449.09 457.07 522,472 +9.42(+2.11%)
Dec 23, 2021 446.03 449.40 445.56 447.64 307,286 +2.43(+0.55%)
Dec 22, 2021 439.29 445.50 438.13 445.21 366,015 +5.26(+1.19%)
Dec 21, 2021 433.37 440.37 429.14 439.96 500,367 +11.55(+2.70%)
Dec 20, 2021 427.45 429.63 425.26 428.40 580,789 -5.09(-1.17%)
Dec 17, 2021 430.26 437.43 428.25 433.50 419,325 -1.51(-0.35%)
Dec 16, 2021 450.12 450.42 432.20 435.00 638,755 -12.99(-2.90%)
Dec 15, 2021 436.90 448.68 432.55 448.00 506,353 +11.55(+2.65%)
Dec 14, 2021 438.19 440.98 431.35 436.45 606,494 -7.26(-1.64%)
Dec 13, 2021 451.16 452.24 443.23 443.71 454,678 -6.61(-1.47%)
Dec 10, 2021 447.64 450.82 445.49 450.32 412,805 +7.19(+1.62%)
Dec 09, 2021 448.02 450.87 442.77 443.13 336,497 -5.82(-1.30%)
Dec 08, 2021 446.38 449.29 443.21 448.96 330,841 +2.98(+0.67%)
Dec 07, 2021 438.99 446.83 438.99 445.98 515,872 +15.56(+3.62%)
Dec 06, 2021 427.57 431.56 422.13 430.42 533,639 +3.63(+0.85%)
Dec 03, 2021 436.22 436.99 421.64 426.79 1,046,670 -8.08(-1.86%)
Dec 02, 2021 426.46 436.85 425.69 434.86 855,179 +4.63(+1.08%)
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.