Information Technology ETF Vanguard (NY: VGT )

368.96 USD +2.24 (+0.61%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 215.94 219.25 210.75 211.90 1,477,093 -4.24(-1.96%)
Mar 30, 2020 209.80 216.50 209.73 216.14 1,532,627 +8.23(+3.96%)
Mar 27, 2020 210.94 214.54 207.30 207.91 1,440,200 -9.62(-4.42%)
Mar 26, 2020 207.26 217.94 207.26 217.53 1,659,860 +12.66(+6.18%)
Mar 25, 2020 206.88 214.12 200.72 204.87 1,820,219 +0.10(+0.05%)
Mar 24, 2020 197.20 204.95 196.01 204.77 1,559,844 +19.28(+10.39%)
Mar 23, 2020 186.98 190.33 179.45 185.49 1,725,260 -1.66(-0.89%)
Mar 20, 2020 200.00 201.92 186.79 187.15 1,573,900 -7.85(-4.03%)
Mar 19, 2020 191.57 201.56 187.11 195.00 1,326,532 +0.31(+0.16%)
Mar 18, 2020 189.28 198.00 183.01 194.69 3,809,338 -6.77(-3.36%)
Mar 17, 2020 194.11 204.56 187.58 201.46 1,583,904 +11.45(+6.03%)
Mar 16, 2020 193.27 206.58 190.00 190.01 1,889,689 -29.62(-13.49%)
Mar 13, 2020 210.62 219.89 199.26 219.63 2,072,200 +21.79(+11.01%)
Mar 12, 2020 203.30 214.08 197.76 197.84 3,462,563 -21.59(-9.84%)
Mar 11, 2020 224.29 225.54 216.15 219.43 1,580,655 -11.09(-4.81%)
Mar 10, 2020 225.68 230.52 217.59 230.52 3,024,618 +12.87(+5.91%)
Mar 09, 2020 219.80 227.11 215.45 217.65 2,518,668 -18.18(-7.71%)
Mar 06, 2020 232.99 237.22 229.49 235.83 1,686,800 -5.11(-2.12%)
Mar 05, 2020 242.27 246.85 239.43 240.94 948,149 -7.78(-3.13%)
Mar 04, 2020 244.43 248.90 240.71 248.72 951,184 +9.75(+4.08%)
Mar 03, 2020 249.60 251.20 236.48 238.97 2,091,074 -9.05(-3.65%)
Mar 02, 2020 239.38 248.02 234.98 248.02 2,175,264 +12.37(+5.25%)
Feb 28, 2020 224.37 237.33 223.79 235.65 3,537,500 +2.05(+0.88%)
Feb 27, 2020 238.22 243.75 233.60 233.60 2,514,515 -12.75(-5.18%)
Feb 26, 2020 246.32 251.89 244.52 246.35 1,788,973 +0.57(+0.23%)
Feb 25, 2020 256.00 256.88 244.76 245.78 1,792,363 -8.07(-3.18%)
Feb 24, 2020 252.18 257.25 249.00 253.85 1,955,080 -10.83(-4.09%)
Feb 21, 2020 269.22 269.50 262.94 264.68 1,140,800 -6.00(-2.22%)
Feb 20, 2020 272.89 273.51 266.84 270.68 856,344 -2.53(-0.93%)
Feb 19, 2020 271.72 273.73 271.72 273.21 659,271 +3.02(+1.12%)
Feb 18, 2020 269.27 270.63 268.72 270.19 721,764 -0.99(-0.37%)
Feb 14, 2020 270.73 271.76 269.86 271.18 482,400 +1.09(+0.40%)
Feb 13, 2020 268.76 271.46 268.31 270.09 512,517 -0.55(-0.20%)
Feb 12, 2020 269.53 270.72 268.10 270.64 513,859 +2.85(+1.06%)
Feb 11, 2020 270.65 270.85 267.00 267.79 536,309 -0.49(-0.18%)
Feb 10, 2020 263.57 268.34 263.45 268.28 550,101 +3.30(+1.25%)
Feb 07, 2020 266.11 267.09 264.40 264.98 578,800 -2.50(-0.93%)
Feb 06, 2020 266.43 267.48 265.14 267.48 517,966 +2.13(+0.80%)
Feb 05, 2020 268.35 268.62 263.45 265.35 757,384 +1.25(+0.47%)
Feb 04, 2020 261.73 264.53 261.10 264.10 830,090 +6.73(+2.61%)
Feb 03, 2020 254.45 257.89 254.22 257.37 975,034 +3.19(+1.26%)
Jan 31, 2020 259.97 260.00 253.27 254.18 942,100 -7.03(-2.69%)
Jan 30, 2020 258.88 261.36 257.38 261.21 565,930 +2.07(+0.80%)
Jan 29, 2020 260.82 261.37 258.38 259.14 648,067 +0.26(+0.10%)
Jan 28, 2020 256.14 259.47 255.68 258.88 622,614 +4.92(+1.94%)
Jan 27, 2020 254.06 255.95 251.44 253.96 1,071,406 -6.30(-2.42%)
Jan 24, 2020 263.49 263.99 259.25 260.26 790,800 -1.35(-0.52%)
Jan 23, 2020 260.47 261.61 259.41 261.61 464,059 +1.29(+0.50%)
Jan 22, 2020 261.07 262.13 260.07 260.32 763,004 +1.07(+0.41%)
Jan 21, 2020 258.88 260.79 258.74 259.25 734,753 -0.38(-0.15%)
Jan 17, 2020 259.23 259.77 257.83 259.63 541,700 +1.53(+0.59%)
Jan 16, 2020 256.36 258.14 256.02 258.10 564,874 +3.49(+1.37%)
Jan 15, 2020 254.69 255.99 253.82 254.61 747,800 +0.21(+0.08%)
Jan 14, 2020 255.91 256.19 254.12 254.40 965,583 -1.36(-0.53%)
Jan 13, 2020 253.54 255.87 253.39 255.76 592,571 +3.38(+1.34%)
Jan 10, 2020 253.96 254.27 251.91 252.38 604,900 -0.55(-0.22%)
Jan 09, 2020 252.31 253.02 251.08 252.93 576,875 +2.81(+1.12%)
Jan 08, 2020 247.69 251.16 247.38 250.12 621,504 +2.61(+1.05%)
Jan 07, 2020 247.87 248.55 247.02 247.51 387,217 -0.03(-0.01%)
Jan 06, 2020 244.43 247.63 243.84 247.54 524,902 +0.82(+0.33%)
Jan 03, 2020 245.93 248.39 245.90 246.72 1,632,500 -2.62(-1.05%)
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.