Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 344.42 344.42 344.42 364,191 +0.30(+0.09%)
Dec 30, 2020 345.16 345.67 343.49 344.12 364,191 +0.46(+0.13%)
Dec 29, 2020 347.78 348.21 343.00 343.66 547,369 -2.29(-0.66%)
Dec 28, 2020 346.81 347.04 344.12 345.94 624,098 +2.41(+0.70%)
Dec 24, 2020 341.96 344.30 341.96 343.53 187,363 +2.27(+0.66%)
Dec 23, 2020 345.08 345.46 341.21 341.26 398,965 -3.13(-0.91%)
Dec 22, 2020 342.83 345.66 341.49 344.40 539,305 +3.68(+1.08%)
Dec 21, 2020 336.61 340.88 333.48 340.72 618,953 +0.91(+0.27%)
Dec 18, 2020 341.48 341.52 338.25 339.81 388,492 -0.91(-0.27%)
Dec 17, 2020 340.01 341.20 339.10 340.73 500,572 +3.08(+0.91%)
Dec 16, 2020 335.77 338.45 334.67 337.65 383,771 +2.44(+0.73%)
Dec 15, 2020 333.06 335.21 331.51 335.21 484,021 +5.48(+1.66%)
Dec 14, 2020 329.71 332.43 329.53 329.73 317,608 +1.41(+0.43%)
Dec 11, 2020 326.93 328.39 324.58 328.32 436,302 -0.58(-0.18%)
Dec 10, 2020 325.37 330.21 324.61 328.91 819,516 +1.45(+0.44%)
Dec 09, 2020 334.41 335.11 326.21 327.46 965,670 -6.86(-2.05%)
Dec 08, 2020 332.71 335.45 331.59 334.32 429,236 +1.51(+0.45%)
Dec 07, 2020 332.11 333.79 331.78 332.81 461,803 +0.83(+0.25%)
Dec 04, 2020 329.03 331.99 328.42 331.99 380,207 +3.68(+1.12%)
Dec 03, 2020 328.69 330.58 327.65 328.31 296,792 +0.20(+0.06%)
Dec 02, 2020 327.25 328.43 324.64 328.10 373,974 -0.40(-0.12%)
Dec 01, 2020 327.95 330.27 326.28 328.50 739,795 +2.70(+0.83%)
Nov 30, 2020 323.77 325.96 319.45 325.80 401,104 +2.18(+0.67%)
Nov 27, 2020 323.09 324.60 322.82 323.62 224,172 +2.38(+0.74%)
Nov 25, 2020 320.94 321.95 319.65 321.24 326,377 +1.50(+0.47%)
Nov 24, 2020 317.31 320.30 314.74 319.75 489,667 +3.75(+1.19%)
Nov 23, 2020 316.78 318.53 313.33 316.00 426,068 +0.20(+0.06%)
Nov 20, 2020 318.54 319.16 315.67 315.79 329,465 -2.56(-0.80%)
Nov 19, 2020 315.01 318.63 313.43 318.35 316,540 +3.45(+1.10%)
Nov 18, 2020 318.08 319.18 314.90 314.90 375,401 -3.31(-1.04%)
Nov 17, 2020 317.81 319.82 316.31 318.21 385,064 -0.92(-0.29%)
Nov 16, 2020 316.98 319.65 315.18 319.13 567,658 +3.11(+0.98%)
Nov 13, 2020 315.81 316.62 313.00 316.02 322,260 +2.47(+0.79%)
Nov 12, 2020 316.31 317.81 312.23 313.56 383,350 -2.46(-0.78%)
Nov 11, 2020 311.92 316.95 311.35 316.01 703,492 +7.54(+2.44%)
Nov 10, 2020 311.73 314.00 305.64 308.48 1,293,358 -6.51(-2.07%)
Nov 09, 2020 324.51 326.69 314.44 314.98 930,741 -3.32(-1.04%)
Nov 06, 2020 316.11 319.05 312.11 318.31 503,615 +1.48(+0.47%)
Nov 05, 2020 314.78 317.40 313.92 316.83 956,385 +9.77(+3.18%)
Nov 04, 2020 304.44 309.13 301.19 307.06 946,608 +11.68(+3.95%)
Nov 03, 2020 292.28 297.37 291.11 295.38 923,104 +5.26(+1.81%)
Nov 02, 2020 291.84 293.85 287.00 290.12 637,335 +0.60(+0.21%)
Oct 30, 2020 292.49 293.98 286.41 289.52 867,149 -6.69(-2.26%)
Oct 29, 2020 293.41 299.52 292.91 296.21 756,160 +4.14(+1.42%)
Oct 28, 2020 298.49 298.57 291.49 292.07 827,105 -12.14(-3.99%)
Oct 27, 2020 304.38 305.36 302.81 304.22 423,794 +1.36(+0.45%)
Oct 26, 2020 306.40 308.60 299.09 302.86 618,841 -6.68(-2.16%)
Oct 23, 2020 310.20 310.72 307.01 309.54 269,048 -0.19(-0.06%)
Oct 22, 2020 311.07 312.23 305.78 309.73 465,483 -1.23(-0.40%)
Oct 21, 2020 311.76 314.29 310.32 310.96 331,411 -1.12(-0.36%)
Oct 20, 2020 312.78 315.38 310.61 312.08 844,969 +0.40(+0.13%)
Oct 19, 2020 318.47 319.62 310.58 311.68 552,501 -4.84(-1.53%)
Oct 16, 2020 319.23 320.36 316.52 316.52 410,159 -1.01(-0.32%)
Oct 15, 2020 313.07 318.02 312.00 317.53 598,861 -1.20(-0.38%)
Oct 14, 2020 321.48 322.84 316.30 318.73 1,119,479 -1.80(-0.56%)
Oct 13, 2020 323.23 323.88 319.43 320.53 976,095 -1.56(-0.49%)
Oct 12, 2020 319.00 323.98 316.95 322.10 675,082 +7.92(+2.52%)
Oct 09, 2020 310.69 314.18 310.55 314.18 455,549 +5.22(+1.69%)
Oct 08, 2020 310.23 310.60 308.13 308.96 1,223,487 +1.35(+0.44%)
Oct 07, 2020 305.01 308.17 305.01 307.61 548,434 +5.71(+1.89%)
Oct 06, 2020 305.47 308.71 300.63 301.90 645,827 -4.22(-1.38%)
Oct 05, 2020 301.59 306.11 301.59 306.11 742,804 +6.80(+2.27%)
Oct 02, 2020 299.21 304.23 298.13 299.31 1,068,884 -7.05(-2.30%)
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.