Skip to main content

Information Technology ETF Vanguard (NY: VGT )

524.34 -0.74 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 266.20 271.94 266.12 271.16 769,565 +4.83(+1.82%)
Jun 29, 2020 263.93 266.32 260.21 266.32 892,954 +2.69(+1.02%)
Jun 26, 2020 268.03 268.54 262.60 263.64 904,099 -4.96(-1.85%)
Jun 25, 2020 265.32 268.81 262.51 268.60 647,544 +3.52(+1.33%)
Jun 24, 2020 270.18 271.66 263.54 265.08 936,991 -6.13(-2.26%)
Jun 23, 2020 271.60 274.40 270.88 271.21 714,656 +1.77(+0.66%)
Jun 22, 2020 265.00 269.67 264.60 269.44 568,492 +4.90(+1.85%)
Jun 19, 2020 269.53 269.82 263.39 264.54 657,809 -1.77(-0.66%)
Jun 18, 2020 264.58 266.60 263.98 266.30 686,555 +1.45(+0.55%)
Jun 17, 2020 267.07 267.43 264.57 264.86 556,862 -0.20(-0.08%)
Jun 16, 2020 266.15 267.24 261.06 265.06 1,137,392 +5.46(+2.10%)
Jun 15, 2020 251.52 260.53 250.98 259.60 767,622 +3.19(+1.25%)
Jun 12, 2020 260.65 261.43 252.00 256.40 1,150,136 +3.12(+1.23%)
Jun 11, 2020 262.96 264.14 253.04 253.29 1,378,709 -15.31(-5.70%)
Jun 10, 2020 266.70 270.56 266.01 268.59 660,699 +3.94(+1.49%)
Jun 09, 2020 262.63 266.08 262.34 264.65 658,240 +0.59(+0.22%)
Jun 08, 2020 262.23 264.14 260.00 264.06 1,430,796 +1.61(+0.61%)
Jun 05, 2020 258.20 263.17 257.30 262.45 735,604 +6.19(+2.42%)
Jun 04, 2020 257.87 259.23 254.67 256.26 727,870 -2.54(-0.98%)
Jun 03, 2020 257.44 259.46 256.50 258.80 738,393 +2.39(+0.93%)
Jun 02, 2020 254.63 256.41 252.00 256.41 588,131 +2.27(+0.89%)
Jun 01, 2020 252.31 254.74 251.44 254.14 1,048,571 +0.81(+0.32%)
May 29, 2020 250.81 253.98 248.97 253.33 760,952 +3.12(+1.25%)
May 28, 2020 249.99 254.80 249.42 250.20 725,084 -0.50(-0.20%)
May 27, 2020 249.17 250.74 243.51 250.71 862,187 +1.39(+0.56%)
May 26, 2020 254.17 254.26 248.88 249.32 786,265 +0.17(+0.07%)
May 22, 2020 247.54 249.32 246.51 249.15 536,943 +1.21(+0.49%)
May 21, 2020 250.86 251.70 247.41 247.93 726,260 -3.11(-1.24%)
May 20, 2020 248.96 251.52 248.65 251.04 730,517 +5.62(+2.29%)
May 19, 2020 246.54 249.39 245.42 245.42 731,139 -0.75(-0.30%)
May 18, 2020 245.14 247.56 244.51 246.17 927,863 +5.79(+2.41%)
May 15, 2020 235.61 240.37 234.95 240.37 685,733 +1.41(+0.59%)
May 14, 2020 234.19 239.23 231.54 238.97 824,203 +2.84(+1.20%)
May 13, 2020 240.81 242.39 233.07 236.12 1,198,845 -4.27(-1.78%)
May 12, 2020 246.86 247.39 240.39 240.39 3,704,109 -5.28(-2.15%)
May 11, 2020 242.42 247.15 241.99 245.67 1,426,048 +1.68(+0.69%)
May 08, 2020 242.96 244.28 241.21 243.99 797,944 +3.56(+1.48%)
May 07, 2020 239.73 241.76 239.40 240.43 837,336 +4.25(+1.80%)
May 06, 2020 236.47 238.46 235.02 236.18 733,852 +1.69(+0.72%)
May 05, 2020 233.55 237.26 233.35 234.49 927,385 +3.57(+1.55%)
May 04, 2020 226.44 231.11 225.71 230.92 643,643 +2.80(+1.23%)
May 01, 2020 229.59 232.26 227.15 228.12 958,069 -6.74(-2.87%)
Apr 30, 2020 236.89 236.89 233.24 234.86 862,732 -1.48(-0.62%)
Apr 29, 2020 231.42 237.00 230.74 236.34 977,410 +9.68(+4.27%)
Apr 28, 2020 232.43 232.59 226.38 226.66 868,787 -2.91(-1.27%)
Apr 27, 2020 229.19 230.02 228.07 229.57 913,060 +2.58(+1.14%)
Apr 24, 2020 223.45 227.18 221.96 226.99 882,643 +4.38(+1.97%)
Apr 23, 2020 224.31 226.87 222.33 222.61 619,109 -1.15(-0.51%)
Apr 22, 2020 220.85 224.90 219.96 223.76 694,750 +8.17(+3.79%)
Apr 21, 2020 221.74 222.24 214.33 215.59 1,081,603 -9.24(-4.11%)
Apr 20, 2020 225.63 228.36 224.78 224.82 1,352,980 -3.79(-1.66%)
Apr 17, 2020 229.07 229.35 225.20 228.62 1,039,470 +3.62(+1.61%)
Apr 16, 2020 225.34 225.68 221.50 225.00 1,288,108 +2.31(+1.04%)
Apr 15, 2020 223.10 224.26 220.87 222.69 940,043 -4.93(-2.17%)
Apr 14, 2020 223.73 228.07 222.74 227.62 1,666,922 +8.88(+4.06%)
Apr 13, 2020 217.66 218.79 214.11 218.74 1,044,621 +0.50(+0.23%)
Apr 09, 2020 220.92 221.81 216.63 218.25 1,763,741 +0.52(+0.24%)
Apr 08, 2020 214.20 218.64 212.58 217.73 1,093,347 +6.07(+2.87%)
Apr 07, 2020 221.45 221.45 211.43 211.66 1,788,403 -1.62(-0.76%)
Apr 06, 2020 205.34 214.74 203.97 213.28 1,215,910 +16.74(+8.52%)
Apr 03, 2020 199.00 200.98 194.10 196.53 516,953 -3.22(-1.61%)
Apr 02, 2020 194.91 200.23 194.11 199.76 784,430 +3.83(+1.96%)
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.