Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.