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

Information Technology ETF Vanguard (NY: VGT )

577.62 -2.03 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2022 392.40 398.15 389.65 396.08 604,338 +0.09(+0.02%)
Feb 25, 2022 391.13 396.12 389.03 396.00 684,000 +5.62(+1.44%)
Feb 24, 2022 363.69 390.89 361.86 390.38 2,355,263 +13.61(+3.61%)
Feb 23, 2022 390.40 391.85 376.19 376.77 732,297 -9.78(-2.53%)
Feb 22, 2022 386.94 393.21 382.63 386.54 2,226,469 -3.83(-0.98%)
Feb 18, 2022 390.38 0 -4.94(-1.25%)
Feb 17, 2022 404.71 404.99 394.70 395.32 465,189 -13.44(-3.29%)
Feb 16, 2022 406.18 410.00 401.86 408.76 336,536 -0.72(-0.18%)
Feb 15, 2022 404.19 409.70 403.09 409.49 376,666 +11.46(+2.88%)
Feb 14, 2022 397.03 401.72 393.63 398.03 2,304,784 -0.07(-0.02%)
Feb 11, 2022 411.37 413.55 396.52 398.09 1,477,434 -12.97(-3.16%)
Feb 10, 2022 413.41 421.15 408.65 411.07 906,444 -10.29(-2.44%)
Feb 09, 2022 416.57 421.36 414.95 421.36 1,215,297 +10.10(+2.46%)
Feb 08, 2022 404.56 412.44 403.45 411.25 279,344 +5.24(+1.29%)
Feb 07, 2022 408.76 411.70 404.39 406.02 358,908 -2.00(-0.49%)
Feb 04, 2022 404.28 411.60 401.65 408.02 466,147 +3.09(+0.76%)
Feb 03, 2022 411.03 403.41 404.93 702,120 -13.02(-3.12%)
Feb 02, 2022 416.99 418.87 412.75 417.95 514,113 +2.16(+0.52%)
Feb 01, 2022 414.80 416.39 408.93 415.80 1,621,508 +1.72(+0.41%)
Jan 31, 2022 402.55 414.61 414.08 694,378 +12.18(+3.03%)
Jan 28, 2022 390.15 401.88 383.82 401.90 954,649 +16.43(+4.26%)
Jan 27, 2022 394.99 397.15 384.02 385.47 746,206 -3.30(-0.85%)
Jan 26, 2022 398.72 402.41 384.40 388.77 3,962,899 +1.34(+0.35%)
Jan 25, 2022 389.48 393.71 383.23 387.43 851,710 -9.76(-2.46%)
Jan 24, 2022 386.25 397.63 373.25 397.18 6,354,938 +2.55(+0.65%)
Jan 21, 2022 401.28 406.57 394.50 394.63 1,911,794 -8.74(-2.17%)
Jan 20, 2022 412.27 417.49 402.83 403.37 641,457 -5.08(-1.24%)
Jan 19, 2022 415.80 420.91 408.23 408.45 2,554,215 -5.78(-1.39%)
Jan 18, 2022 418.73 421.58 413.33 414.23 744,758 -10.85(-2.55%)
Jan 14, 2022 425.07 0 +3.40(+0.81%)
Jan 13, 2022 435.59 437.09 420.81 421.67 610,820 -12.27(-2.83%)
Jan 12, 2022 435.63 438.79 431.87 433.94 1,214,772 +1.41(+0.33%)
Jan 11, 2022 425.93 433.19 423.05 432.52 578,373 +5.64(+1.32%)
Jan 10, 2022 419.67 427.44 413.82 426.89 2,762,475 +0.45(+0.11%)
Jan 07, 2022 430.70 433.07 423.75 426.43 1,871,611 -4.40(-1.02%)
Jan 06, 2022 428.86 434.84 427.26 430.84 743,628 -1.64(-0.38%)
Jan 05, 2022 444.33 445.17 432.28 432.48 964,479 -14.85(-3.32%)
Jan 04, 2022 453.44 454.03 443.04 447.32 837,790 -5.73(-1.26%)
Jan 03, 2022 449.84 453.54 447.29 453.05 567,585 +3.76(+0.84%)
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%)
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.