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

Information Technology ETF Vanguard (NY: VGT )

516.26 +1.35 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Mar 31, 2022 416.48 417.47 410.14 410.61 534,392 -5.86(-1.41%)
Mar 30, 2022 420.64 421.69 414.40 416.47 419,001 -6.41(-1.52%)
Mar 29, 2022 418.56 423.51 415.68 422.88 1,989,460 +9.15(+2.21%)
Mar 28, 2022 406.94 413.80 405.49 413.73 522,110 +5.05(+1.24%)
Mar 25, 2022 409.79 410.39 403.87 408.68 311,565 -0.96(-0.23%)
Mar 24, 2022 400.77 409.64 399.78 409.64 346,365 +10.44(+2.61%)
Mar 23, 2022 401.24 405.82 398.37 399.20 394,708 -6.17(-1.52%)
Mar 22, 2022 399.10 407.58 398.84 405.37 419,979 +6.39(+1.60%)
Mar 21, 2022 398.55 401.38 393.65 398.98 496,043 -1.01(-0.25%)
Mar 18, 2022 389.62 400.48 387.76 400.00 514,595 +8.96(+2.29%)
Mar 17, 2022 384.32 391.04 382.94 391.04 416,902 +4.20(+1.09%)
Mar 16, 2022 377.76 386.99 372.83 386.84 677,254 +13.66(+3.66%)
Mar 15, 2022 363.69 374.02 362.45 373.18 516,732 +12.14(+3.36%)
Mar 14, 2022 367.51 371.09 360.17 361.04 1,108,923 -7.98(-2.16%)
Mar 11, 2022 380.31 380.31 368.61 369.02 809,031 -7.83(-2.08%)
Mar 10, 2022 376.65 377.85 371.08 376.86 1,004,160 -6.62(-1.73%)
Mar 09, 2022 377.52 384.86 375.47 383.48 676,509 +15.68(+4.26%)
Mar 08, 2022 368.63 379.45 362.77 367.80 1,818,176 -1.82(-0.49%)
Mar 07, 2022 384.02 385.89 369.27 369.62 897,708 -14.40(-3.75%)
Mar 04, 2022 389.20 390.59 381.28 384.02 442,530 -7.81(-1.99%)
Mar 03, 2022 400.72 400.72 389.99 391.84 375,755 -6.19(-1.56%)
Mar 02, 2022 392.28 399.60 389.28 398.03 364,604 +8.12(+2.08%)
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.