Skip to main content

Information Technology ETF Vanguard (NY: VGT )

524.81 -0.27 (-0.05%)
Streaming Delayed Price Updated: 11:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 324.97 327.17 320.64 327.01 399,621 +2.18(+0.67%)
Nov 27, 2020 324.29 325.81 324.02 324.82 223,343 +2.39(+0.74%)
Nov 25, 2020 322.13 323.15 320.83 322.43 325,170 +1.50(+0.47%)
Nov 24, 2020 318.48 321.49 315.91 320.93 487,856 +3.76(+1.19%)
Nov 23, 2020 317.96 319.71 314.50 317.17 424,492 +0.20(+0.06%)
Nov 20, 2020 319.72 320.35 316.85 316.96 328,246 -2.56(-0.80%)
Nov 19, 2020 316.18 319.81 314.59 319.53 315,369 +3.46(+1.10%)
Nov 18, 2020 319.26 320.37 316.07 316.07 374,012 -3.33(-1.04%)
Nov 17, 2020 318.99 321.01 317.48 319.39 383,640 -0.93(-0.29%)
Nov 16, 2020 318.15 320.83 316.35 320.32 565,558 +3.12(+0.98%)
Nov 13, 2020 316.98 317.79 314.16 317.20 321,068 +2.48(+0.79%)
Nov 12, 2020 317.49 318.99 313.38 314.72 381,932 -2.47(-0.78%)
Nov 11, 2020 313.08 318.12 312.51 317.19 700,890 +7.57(+2.44%)
Nov 10, 2020 312.89 315.17 306.77 309.62 1,288,573 -6.53(-2.07%)
Nov 09, 2020 325.71 327.90 315.61 316.15 927,298 -3.33(-1.04%)
Nov 06, 2020 317.29 320.23 313.27 319.49 501,752 +1.48(+0.47%)
Nov 05, 2020 315.95 318.58 315.08 318.01 952,847 +9.81(+3.18%)
Nov 04, 2020 305.57 310.27 302.31 308.20 943,106 +11.72(+3.95%)
Nov 03, 2020 293.36 298.47 292.19 296.48 919,689 +5.28(+1.81%)
Nov 02, 2020 292.93 294.94 288.07 291.20 634,977 +0.61(+0.21%)
Oct 30, 2020 293.58 295.07 287.47 290.59 863,942 -6.72(-2.26%)
Oct 29, 2020 294.50 300.63 294.00 297.31 753,363 +4.15(+1.42%)
Oct 28, 2020 299.60 299.68 292.57 293.16 824,045 -12.19(-3.99%)
Oct 27, 2020 305.51 306.49 303.93 305.35 422,227 +1.37(+0.45%)
Oct 26, 2020 307.53 309.75 300.20 303.98 616,552 -6.71(-2.16%)
Oct 23, 2020 311.36 311.88 308.15 310.69 268,052 -0.19(-0.06%)
Oct 22, 2020 312.22 313.39 306.92 310.88 463,762 -1.24(-0.40%)
Oct 21, 2020 312.92 315.46 311.47 312.12 330,185 -1.12(-0.36%)
Oct 20, 2020 313.94 316.55 311.76 313.24 841,843 +0.40(+0.13%)
Oct 19, 2020 319.65 320.81 311.74 312.84 550,457 -4.86(-1.53%)
Oct 16, 2020 320.42 321.55 317.69 317.69 408,642 -1.01(-0.32%)
Oct 15, 2020 314.23 319.20 313.16 318.71 596,646 -1.21(-0.38%)
Oct 14, 2020 322.68 324.04 317.47 319.92 1,115,338 -1.80(-0.56%)
Oct 13, 2020 324.43 325.09 320.62 321.72 972,484 -1.57(-0.49%)
Oct 12, 2020 320.18 325.18 318.12 323.29 672,584 +7.95(+2.52%)
Oct 09, 2020 311.84 315.34 311.70 315.34 453,864 +5.24(+1.69%)
Oct 08, 2020 311.38 311.76 309.27 310.11 1,218,961 +1.36(+0.44%)
Oct 07, 2020 306.14 309.31 306.14 308.75 546,406 +5.73(+1.89%)
Oct 06, 2020 306.61 309.85 301.75 303.02 643,438 -4.23(-1.38%)
Oct 05, 2020 302.71 307.25 302.71 307.25 740,056 +6.83(+2.27%)
Oct 02, 2020 300.32 305.36 299.23 300.42 1,064,930 -7.08(-2.30%)
Oct 01, 2020 307.76 308.33 305.65 307.50 719,139 +3.78(+1.25%)
Sep 30, 2020 301.56 306.77 301.03 303.72 750,297 +2.24(+0.74%)
Sep 29, 2020 302.18 303.43 301.08 301.48 556,509 -0.83(-0.27%)
Sep 28, 2020 301.47 302.31 299.23 302.31 685,074 +5.50(+1.85%)
Sep 25, 2020 289.86 297.56 288.16 296.81 663,671 +7.29(+2.52%)
Sep 24, 2020 285.48 293.05 285.33 289.51 746,788 +0.89(+0.31%)
Sep 23, 2020 297.39 297.69 287.65 288.62 764,776 -8.89(-2.99%)
Sep 22, 2020 296.06 298.08 290.94 297.52 839,652 +4.86(+1.66%)
Sep 21, 2020 285.11 292.77 283.95 292.66 1,405,387 +2.67(+0.92%)
Sep 18, 2020 295.08 295.14 286.37 289.99 1,138,045 -4.32(-1.47%)
Sep 17, 2020 290.17 296.06 289.73 294.31 916,256 -2.66(-0.90%)
Sep 16, 2020 302.64 303.03 296.82 296.97 691,079 -4.52(-1.50%)
Sep 15, 2020 302.97 303.29 299.33 301.49 794,279 +3.26(+1.09%)
Sep 14, 2020 296.83 299.64 295.63 298.23 738,641 +6.21(+2.13%)
Sep 11, 2020 297.45 297.86 288.45 292.02 1,281,608 -2.36(-0.80%)
Sep 10, 2020 305.00 305.67 292.77 294.38 1,203,996 -6.34(-2.11%)
Sep 09, 2020 298.28 303.71 295.16 300.72 1,245,367 +9.20(+3.16%)
Sep 08, 2020 294.07 300.63 291.10 291.52 2,165,970 -13.28(-4.36%)
Sep 04, 2020 307.91 312.15 291.69 304.80 2,395,309 -4.92(-1.59%)
Sep 03, 2020 323.74 323.74 307.36 309.72 2,212,385 -19.47(-5.91%)
Sep 02, 2020 331.51 331.51 323.28 329.19 1,167,770 +2.33(+0.71%)
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.