Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 346.24 351.99 346.24 349.62 448,638 +5.70(+1.66%)
Mar 30, 2021 343.90 344.52 340.87 343.93 289,300 -2.19(-0.63%)
Mar 29, 2021 347.93 348.88 344.13 346.12 442,427 -2.62(-0.75%)
Mar 26, 2021 340.66 349.11 340.45 348.74 375,899 +8.12(+2.38%)
Mar 25, 2021 338.61 341.69 335.67 340.62 450,147 +0.08(+0.02%)
Mar 24, 2021 347.92 347.96 340.54 340.54 374,009 -5.31(-1.53%)
Mar 23, 2021 349.43 350.68 344.87 345.85 310,702 -2.63(-0.75%)
Mar 22, 2021 343.67 350.23 343.51 348.48 904,528 +6.25(+1.83%)
Mar 19, 2021 342.78 344.65 339.75 342.23 416,535 -0.20(-0.06%)
Mar 18, 2021 348.74 349.51 341.98 342.43 495,295 -11.34(-3.21%)
Mar 17, 2021 350.47 355.65 347.53 353.77 591,534 +0.11(+0.03%)
Mar 16, 2021 354.30 357.35 351.65 353.67 660,077 +1.89(+0.54%)
Mar 15, 2021 347.85 351.86 346.65 351.78 455,316 +4.28(+1.23%)
Mar 12, 2021 345.84 347.53 343.34 347.49 412,426 -2.55(-0.73%)
Mar 11, 2021 346.74 351.90 346.74 350.04 553,296 +8.44(+2.47%)
Mar 10, 2021 346.57 347.55 341.36 341.60 661,376 -1.46(-0.43%)
Mar 09, 2021 339.17 345.21 338.46 343.06 1,105,872 +12.65(+3.83%)
Mar 08, 2021 338.74 340.86 330.14 330.42 797,166 -8.75(-2.58%)
Mar 05, 2021 337.95 340.07 326.71 339.17 1,040,876 +5.40(+1.62%)
Mar 04, 2021 341.39 343.67 329.49 333.77 1,174,625 -8.73(-2.55%)
Mar 03, 2021 351.24 351.90 342.07 342.50 569,100 -9.67(-2.75%)
Mar 02, 2021 359.40 359.78 351.92 352.17 454,219 -6.34(-1.77%)
Mar 01, 2021 352.90 358.88 351.34 358.50 686,267 +11.45(+3.30%)
Feb 26, 2021 348.07 352.08 343.16 347.06 677,756 +2.46(+0.71%)
Feb 25, 2021 355.28 357.56 343.31 344.59 693,878 -13.29(-3.71%)
Feb 24, 2021 351.11 358.27 347.35 357.88 689,375 +4.86(+1.38%)
Feb 23, 2021 348.51 355.15 341.03 353.02 1,180,192 -2.02(-0.57%)
Feb 22, 2021 359.27 360.27 354.79 355.05 501,483 -8.86(-2.43%)
Feb 19, 2021 365.67 366.36 362.19 363.91 310,116 +0.44(+0.12%)
Feb 18, 2021 361.22 364.14 358.73 363.47 373,983 -1.67(-0.46%)
Feb 17, 2021 365.80 366.04 361.17 365.14 457,196 -3.95(-1.07%)
Feb 16, 2021 372.01 372.59 367.62 369.10 436,273 -1.43(-0.39%)
Feb 12, 2021 367.73 370.70 366.34 370.53 305,390 +2.07(+0.56%)
Feb 11, 2021 366.71 368.63 365.21 368.45 570,530 +3.97(+1.09%)
Feb 10, 2021 366.81 367.23 361.39 364.48 403,202 -0.65(-0.18%)
Feb 09, 2021 363.96 366.38 363.96 365.13 569,628 +0.12(+0.03%)
Feb 08, 2021 362.75 365.06 362.14 365.02 417,213 +4.14(+1.15%)
Feb 05, 2021 362.36 362.36 359.64 360.88 373,495 +0.07(+0.02%)
Feb 04, 2021 356.78 360.81 355.83 360.81 387,932 +5.96(+1.68%)
Feb 03, 2021 357.39 357.63 353.76 354.85 428,568 -1.31(-0.37%)
Feb 02, 2021 354.45 357.04 353.77 356.17 464,390 +5.59(+1.59%)
Feb 01, 2021 346.01 352.05 343.63 350.58 716,658 +8.59(+2.51%)
Jan 29, 2021 348.49 349.58 340.00 341.99 1,017,661 -8.12(-2.32%)
Jan 28, 2021 350.22 355.33 349.08 350.11 482,024 +1.85(+0.53%)
Jan 27, 2021 353.53 354.36 345.18 348.26 1,387,184 -7.14(-2.01%)
Jan 26, 2021 357.84 358.20 354.73 355.40 815,474 -1.14(-0.32%)
Jan 25, 2021 358.43 359.73 347.93 356.54 806,288 +2.38(+0.67%)
Jan 22, 2021 353.43 355.50 352.81 354.15 474,573 -1.04(-0.29%)
Jan 21, 2021 353.22 356.12 351.08 355.19 468,081 +4.07(+1.16%)
Jan 20, 2021 347.34 352.11 347.34 351.12 504,762 +6.52(+1.89%)
Jan 19, 2021 342.77 345.25 341.66 344.60 516,305 +4.24(+1.25%)
Jan 15, 2021 343.58 345.25 339.56 340.36 533,843 -3.62(-1.05%)
Jan 14, 2021 347.08 348.18 343.49 343.98 430,077 -2.16(-0.62%)
Jan 13, 2021 344.71 347.44 344.15 346.14 497,301 +1.72(+0.50%)
Jan 12, 2021 344.95 345.51 340.96 344.42 1,870,083 -0.51(-0.15%)
Jan 11, 2021 345.25 347.49 343.08 344.92 682,865 -2.97(-0.85%)
Jan 08, 2021 347.54 349.17 344.13 347.89 554,387 +2.52(+0.73%)
Jan 07, 2021 339.36 346.13 339.31 345.37 573,198 +9.56(+2.85%)
Jan 06, 2021 336.90 342.09 334.78 335.81 801,932 -5.67(-1.66%)
Jan 05, 2021 337.86 341.62 337.82 341.48 457,724 +2.78(+0.82%)
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.