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

Information Technology ETF Vanguard (NY: VGT )

576.59 -0.21 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 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 (%)
Nov 30, 2021 442.19 445.72 435.50 439.27 688,860 -4.38(-0.99%)
Nov 29, 2021 439.51 444.94 438.06 443.65 600,391 +9.84(+2.27%)
Nov 26, 2021 438.14 441.31 431.96 433.81 576,036 -10.00(-2.25%)
Nov 24, 2021 437.73 443.99 435.26 443.81 445,536 +3.66(+0.83%)
Nov 23, 2021 440.22 442.17 434.43 440.15 1,385,472 -2.02(-0.46%)
Nov 22, 2021 450.31 454.96 441.87 442.17 896,742 -6.70(-1.49%)
Nov 19, 2021 448.20 450.78 446.64 448.87 1,205,016 +2.60(+0.58%)
Nov 18, 2021 445.86 446.95 441.68 446.27 452,168 +3.19(+0.72%)
Nov 17, 2021 444.35 445.76 442.28 443.08 1,298,172 -1.87(-0.42%)
Nov 16, 2021 439.94 445.57 439.38 444.96 320,199 +4.59(+1.04%)
Nov 15, 2021 442.46 443.03 437.99 440.36 417,845 -0.59(-0.13%)
Nov 12, 2021 437.11 441.63 436.52 440.95 373,857 +5.22(+1.20%)
Nov 11, 2021 436.75 436.95 435.22 435.73 276,414 +2.35(+0.54%)
Nov 10, 2021 438.16 433.39 1,630,686 -8.25(-1.87%)
Nov 09, 2021 443.81 444.38 439.16 441.64 362,349 +0.15(+0.03%)
Nov 08, 2021 441.54 443.70 440.81 441.49 336,297 +1.83(+0.42%)
Nov 05, 2021 441.21 442.87 437.07 439.67 357,530 +1.48(+0.34%)
Nov 04, 2021 433.65 439.13 433.00 438.19 313,863 +6.17(+1.43%)
Nov 03, 2021 429.84 432.74 427.79 432.01 309,479 +2.59(+0.60%)
Nov 02, 2021 426.94 430.31 426.94 429.42 324,567 +2.91(+0.68%)
Nov 01, 2021 426.21 426.70 423.83 426.51 380,234 +0.51(+0.12%)
Oct 29, 2021 420.04 426.26 419.76 426.00 287,829 +1.93(+0.46%)
Oct 28, 2021 421.71 424.70 421.30 424.07 265,915 +4.29(+1.02%)
Oct 27, 2021 421.96 423.18 419.68 419.78 294,978 -1.59(-0.38%)
Oct 26, 2021 423.64 421.37 383,489 +0.56(+0.13%)
Oct 25, 2021 420.49 422.17 418.87 420.81 272,189 +1.96(+0.47%)
Oct 22, 2021 420.23 422.27 417.24 418.85 280,047 -1.79(-0.42%)
Oct 21, 2021 417.72 420.95 416.55 420.63 419,305 +1.81(+0.43%)
Oct 20, 2021 420.21 420.88 416.90 418.83 724,877 -0.81(-0.19%)
Oct 19, 2021 417.08 420.10 416.04 419.64 378,064 +3.83(+0.92%)
Oct 18, 2021 409.88 416.00 409.08 415.81 340,131 +3.85(+0.93%)
Oct 15, 2021 410.88 412.11 409.60 411.97 405,112 +2.88(+0.70%)
Oct 14, 2021 404.79 409.38 404.31 409.09 607,111 +8.67(+2.17%)
Oct 13, 2021 399.12 400.70 397.30 400.42 619,717 +3.34(+0.84%)
Oct 12, 2021 400.11 400.33 396.34 397.08 231,887 -0.94(-0.24%)
Oct 11, 2021 398.38 403.39 397.88 398.02 262,065 -2.24(-0.56%)
Oct 08, 2021 403.88 403.88 399.82 400.26 253,746 -1.89(-0.47%)
Oct 07, 2021 401.72 405.33 401.25 402.16 1,687,656 +4.28(+1.08%)
Oct 06, 2021 391.08 398.24 389.75 397.88 1,930,552 +2.73(+0.69%)
Oct 05, 2021 390.79 397.39 390.52 395.15 484,956 +5.62(+1.44%)
Oct 04, 2021 397.41 397.41 386.65 389.53 889,947 -9.68(-2.43%)
Oct 01, 2021 395.56 400.36 391.19 399.21 700,488 +5.46(+1.39%)
Sep 30, 2021 398.28 400.18 393.82 393.75 472,222 -2.20(-0.56%)
Sep 29, 2021 398.87 400.44 395.40 395.94 701,453 -0.91(-0.23%)
Sep 28, 2021 404.24 405.06 396.64 396.85 1,479,056 -12.81(-3.13%)
Sep 27, 2021 410.27 410.97 407.07 409.66 382,738 -4.05(-0.98%)
Sep 24, 2021 410.93 414.39 410.46 413.71 1,688,979 +0.04(+0.01%)
Sep 23, 2021 410.46 414.68 409.07 413.67 364,134 +5.28(+1.29%)
Sep 22, 2021 404.58 409.71 403.03 408.39 334,180 +5.95(+1.48%)
Sep 21, 2021 404.75 405.56 400.86 402.44 349,556 +0.20(+0.05%)
Sep 20, 2021 403.18 405.75 396.85 402.24 2,327,959 -7.86(-1.92%)
Sep 17, 2021 414.97 414.97 409.21 410.10 336,000 -5.58(-1.34%)
Sep 16, 2021 413.44 416.12 411.56 415.68 250,712 +0.69(+0.17%)
Sep 15, 2021 412.34 415.24 410.14 414.98 308,351 +3.51(+0.85%)
Sep 14, 2021 413.80 414.67 410.30 411.47 1,665,601 -0.52(-0.13%)
Sep 13, 2021 414.80 415.74 409.30 411.99 1,217,708 +0.03(+0.01%)
Sep 10, 2021 418.51 419.50 411.59 411.96 388,699 -4.16(-1.00%)
Sep 09, 2021 417.73 419.29 415.99 416.12 251,086 -1.36(-0.33%)
Sep 08, 2021 419.91 419.92 414.72 417.48 372,153 -2.44(-0.58%)
Sep 07, 2021 420.78 421.27 418.18 419.92 413,163 -0.44(-0.10%)
Sep 03, 2021 417.86 421.23 417.86 420.36 265,327 +2.02(+0.48%)
Sep 02, 2021 419.78 420.33 416.45 418.34 329,571 +0.32(+0.08%)
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.