Skip to main content

Information Technology ETF Vanguard (NY: VGT )

579.65 +16.65 (+2.96%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 441.14 444.66 434.46 438.23 690,505 -4.37(-0.99%)
Nov 29, 2021 438.46 443.88 437.01 442.59 601,825 +9.82(+2.27%)
Nov 26, 2021 437.09 440.25 430.94 432.78 577,412 -9.97(-2.25%)
Nov 24, 2021 436.69 442.93 434.22 442.75 446,600 +3.65(+0.83%)
Nov 23, 2021 439.17 441.12 433.39 439.10 1,388,781 -2.02(-0.46%)
Nov 22, 2021 449.24 453.88 440.82 441.12 898,884 -6.69(-1.49%)
Nov 19, 2021 447.14 449.71 445.58 447.80 1,207,894 +2.59(+0.58%)
Nov 18, 2021 444.80 445.88 440.63 445.21 453,248 +3.18(+0.72%)
Nov 17, 2021 443.29 444.70 441.22 442.03 1,301,272 -1.87(-0.42%)
Nov 16, 2021 438.89 444.51 438.34 443.90 320,964 +4.58(+1.04%)
Nov 15, 2021 441.41 441.98 436.95 439.31 418,843 -0.59(-0.13%)
Nov 12, 2021 436.06 440.58 435.48 439.90 374,750 +5.21(+1.20%)
Nov 11, 2021 435.71 435.91 434.19 434.69 277,074 +2.34(+0.54%)
Nov 10, 2021 437.11 432.36 1,634,581 -8.23(-1.87%)
Nov 09, 2021 442.75 443.32 438.11 440.59 363,215 +0.15(+0.03%)
Nov 08, 2021 440.49 442.64 439.76 440.44 337,100 +1.82(+0.42%)
Nov 05, 2021 440.16 441.82 436.03 438.62 358,384 +1.48(+0.34%)
Nov 04, 2021 432.62 438.08 431.97 437.14 314,613 +6.16(+1.43%)
Nov 03, 2021 428.81 431.71 426.77 430.99 310,218 +2.59(+0.60%)
Nov 02, 2021 425.92 429.29 425.92 428.40 325,342 +2.91(+0.68%)
Nov 01, 2021 425.20 425.68 422.82 425.49 381,142 +0.51(+0.12%)
Oct 29, 2021 419.04 425.25 418.76 424.98 288,516 +1.93(+0.46%)
Oct 28, 2021 420.71 423.69 420.30 423.06 266,550 +4.28(+1.02%)
Oct 27, 2021 420.95 422.18 418.68 418.78 295,683 -1.59(-0.38%)
Oct 26, 2021 422.63 420.36 384,405 +0.56(+0.13%)
Oct 25, 2021 419.48 421.17 417.87 419.81 272,839 +1.96(+0.47%)
Oct 22, 2021 419.23 421.26 416.24 417.85 280,716 -1.78(-0.42%)
Oct 21, 2021 416.72 419.94 415.56 419.63 420,306 +1.80(+0.43%)
Oct 20, 2021 419.21 419.88 415.91 417.83 726,608 -0.81(-0.19%)
Oct 19, 2021 416.09 419.10 415.05 418.64 378,967 +3.82(+0.92%)
Oct 18, 2021 408.90 415.01 408.11 414.82 340,943 +3.84(+0.93%)
Oct 15, 2021 409.90 411.12 408.63 410.99 406,080 +2.87(+0.70%)
Oct 14, 2021 403.82 408.40 403.34 408.12 608,561 +8.65(+2.17%)
Oct 13, 2021 398.17 399.75 396.35 399.46 621,197 +3.33(+0.84%)
Oct 12, 2021 399.15 399.38 395.40 396.14 232,441 -0.94(-0.24%)
Oct 11, 2021 397.43 402.43 396.93 397.08 262,691 -2.23(-0.56%)
Oct 08, 2021 402.92 402.92 398.86 399.31 254,352 -1.89(-0.47%)
Oct 07, 2021 400.77 404.37 400.30 401.20 1,691,687 +4.27(+1.08%)
Oct 06, 2021 390.15 397.29 388.82 396.93 1,935,163 +2.72(+0.69%)
Oct 05, 2021 389.86 396.44 389.59 394.21 486,114 +5.61(+1.44%)
Oct 04, 2021 396.46 396.46 385.73 388.60 892,073 -9.66(-2.43%)
Oct 01, 2021 394.62 399.41 390.25 398.26 702,161 +5.45(+1.39%)
Sep 30, 2021 397.33 399.22 392.88 392.81 473,350 -2.19(-0.56%)
Sep 29, 2021 397.92 399.49 394.45 395.00 703,129 -0.90(-0.23%)
Sep 28, 2021 403.28 404.09 395.70 395.90 1,482,589 -12.78(-3.13%)
Sep 27, 2021 409.30 409.99 406.10 408.68 383,653 -4.04(-0.98%)
Sep 24, 2021 409.95 413.41 409.48 412.72 1,693,013 +0.04(+0.01%)
Sep 23, 2021 409.48 413.69 408.10 412.69 365,004 +5.26(+1.29%)
Sep 22, 2021 403.61 408.73 402.07 407.42 334,979 +5.94(+1.48%)
Sep 21, 2021 403.79 404.59 399.90 401.48 350,391 +0.21(+0.05%)
Sep 20, 2021 402.21 404.78 395.90 401.28 2,333,520 -7.84(-1.92%)
Sep 17, 2021 413.98 413.98 408.23 409.12 336,802 -5.57(-1.34%)
Sep 16, 2021 412.45 415.13 410.58 414.69 251,311 +0.69(+0.17%)
Sep 15, 2021 411.36 414.25 409.16 413.99 309,088 +3.51(+0.85%)
Sep 14, 2021 412.81 413.68 409.32 410.49 1,669,579 -0.52(-0.13%)
Sep 13, 2021 413.81 414.75 408.33 411.00 1,220,616 +0.03(+0.01%)
Sep 10, 2021 417.51 418.50 410.61 410.98 389,628 -4.15(-1.00%)
Sep 09, 2021 416.74 418.29 415.00 415.13 251,686 -1.36(-0.33%)
Sep 08, 2021 418.91 418.92 413.73 416.49 373,042 -2.43(-0.58%)
Sep 07, 2021 419.78 420.26 417.19 418.92 414,149 -0.44(-0.10%)
Sep 03, 2021 416.87 420.23 416.87 419.36 265,961 +2.01(+0.48%)
Sep 02, 2021 418.78 419.33 415.45 417.34 330,358 +0.32(+0.08%)
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.