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: 6:30 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 (%)
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%)
Dec 01, 2021 442.01 445.32 429.92 430.23 574,095 -8.00(-1.82%)
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%)
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.