Information Technology ETF Vanguard (NY: VGT )

364.12 USD +8.24 (+2.32%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 360.03 365.28 359.00 364.12 329,205 +8.24(+2.32%)
May 13, 2021 355.49 359.22 352.97 355.88 499,080 +4.00(+1.14%)
May 12, 2021 356.84 358.94 350.99 351.88 851,505 -10.67(-2.94%)
May 11, 2021 355.51 363.39 354.29 362.55 806,249 -0.32(-0.09%)
May 10, 2021 371.03 371.03 362.76 362.87 449,794 -9.63(-2.59%)
May 07, 2021 372.75 375.00 371.04 372.50 304,758 +3.54(+0.96%)
May 06, 2021 366.41 369.12 362.81 368.96 486,251 +2.24(+0.61%)
May 05, 2021 370.55 371.74 366.06 366.72 338,174 -1.10(-0.30%)
May 04, 2021 372.32 372.32 363.60 367.82 736,461 -7.61(-2.03%)
May 03, 2021 378.70 379.47 374.49 375.43 526,598 -1.51(-0.40%)
Apr 30, 2021 378.52 380.62 376.10 376.94 370,600 -5.50(-1.44%)
Apr 29, 2021 386.80 386.80 378.53 382.44 399,977 -1.18(-0.31%)
Apr 28, 2021 385.34 385.48 383.00 383.62 387,084 -3.06(-0.79%)
Apr 27, 2021 388.71 388.73 385.57 386.68 488,810 -1.36(-0.35%)
Apr 26, 2021 385.03 388.25 385.03 388.04 436,723 +3.12(+0.81%)
Apr 23, 2021 380.04 386.32 380.04 384.92 229,700 +5.53(+1.46%)
Apr 22, 2021 382.50 384.99 377.62 379.39 589,807 -3.56(-0.93%)
Apr 21, 2021 378.13 383.15 377.38 382.95 655,563 +3.99(+1.05%)
Apr 20, 2021 382.06 383.69 376.88 378.96 481,327 -3.88(-1.01%)
Apr 19, 2021 384.81 386.65 380.56 382.84 369,368 -3.65(-0.94%)
Apr 16, 2021 388.04 388.04 385.00 386.49 322,700 -0.60(-0.16%)
Apr 15, 2021 384.37 387.32 384.37 387.09 417,485 +6.47(+1.70%)
Apr 14, 2021 385.00 385.48 379.86 380.62 491,977 -4.17(-1.08%)
Apr 13, 2021 382.08 385.00 381.67 384.79 441,590 +4.10(+1.08%)
Apr 12, 2021 380.89 381.86 378.52 380.69 362,507 -1.26(-0.33%)
Apr 09, 2021 377.35 382.11 376.45 381.95 321,600 +3.15(+0.83%)
Apr 08, 2021 376.39 378.80 375.99 378.80 421,040 +5.68(+1.52%)
Apr 07, 2021 371.55 373.81 370.10 373.12 257,737 +1.34(+0.36%)
Apr 06, 2021 372.00 374.02 370.23 371.78 260,915 -0.67(-0.18%)
Apr 05, 2021 368.64 373.15 367.79 372.45 531,926 +6.48(+1.77%)
Apr 01, 2021 363.24 366.10 363.00 365.97 405,700 +7.48(+2.09%)
Mar 31, 2021 355.02 360.92 355.02 358.49 437,539 +5.84(+1.66%)
Mar 30, 2021 352.62 353.26 349.52 352.65 282,143 -2.25(-0.63%)
Mar 29, 2021 356.76 357.73 352.86 354.90 431,482 -2.69(-0.75%)
Mar 26, 2021 349.30 357.97 349.09 357.59 366,600 +7.70(+2.20%)
Mar 25, 2021 347.82 350.99 344.80 349.89 438,222 +0.08(+0.02%)
Mar 24, 2021 357.39 357.43 349.81 349.81 364,101 -5.45(-1.53%)
Mar 23, 2021 358.94 360.23 354.26 355.26 302,471 -2.70(-0.75%)
Mar 22, 2021 353.02 359.76 352.86 357.96 880,565 +6.42(+1.83%)
Mar 19, 2021 352.11 354.03 349.00 351.54 405,500 -0.21(-0.06%)
Mar 18, 2021 358.23 359.02 351.29 351.75 482,173 -11.65(-3.21%)
Mar 17, 2021 360.01 365.33 356.99 363.40 575,863 +0.11(+0.03%)
Mar 16, 2021 363.94 367.07 361.22 363.29 642,590 +1.94(+0.54%)
Mar 15, 2021 357.32 361.43 356.08 361.35 443,254 +4.40(+1.23%)
Mar 12, 2021 355.25 356.99 352.68 356.95 401,500 -2.62(-0.73%)
Mar 11, 2021 356.18 361.48 356.18 359.57 538,638 +8.67(+2.47%)
Mar 10, 2021 356.00 357.01 350.65 350.90 643,854 -1.50(-0.43%)
Mar 09, 2021 348.40 354.61 347.67 352.40 1,076,574 +12.99(+3.83%)
Mar 08, 2021 347.96 350.14 339.12 339.41 776,047 -8.99(-2.58%)
Mar 05, 2021 347.15 349.33 335.60 348.40 1,013,300 +5.55(+1.62%)
Mar 04, 2021 350.68 353.02 338.46 342.85 1,143,506 -8.97(-2.55%)
Mar 03, 2021 360.80 361.48 351.38 351.82 554,023 -9.93(-2.74%)
Mar 02, 2021 369.18 369.57 361.50 361.75 442,186 -6.51(-1.77%)
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.