Skip to main content

Information Technology ETF Vanguard (NY: VGT )

579.41 +2.24 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 578.99 580.15 573.31 577.17 408,350 +5.65(+0.99%)
Jun 12, 2024 566.19 577.35 565.57 571.52 440,491 +12.03(+2.15%)
Jun 11, 2024 550.64 559.49 549.82 559.49 480,262 +7.74(+1.40%)
Jun 10, 2024 547.53 553.37 547.00 551.75 322,904 +1.90(+0.35%)
Jun 07, 2024 549.00 551.69 546.72 549.85 292,170 -0.04(-0.01%)
Jun 06, 2024 553.02 553.98 547.95 549.89 382,834 -1.56(-0.28%)
Jun 05, 2024 542.99 551.89 541.83 551.45 491,841 +13.70(+2.55%)
Jun 04, 2024 537.00 538.71 533.79 537.75 311,716 +0.33(+0.06%)
Jun 03, 2024 539.97 540.00 530.21 537.42 386,414 +2.81(+0.53%)
May 31, 2024 537.06 537.06 522.65 534.61 545,961 -0.47(-0.09%)
May 30, 2024 543.32 543.86 532.87 535.08 547,293 -12.92(-2.36%)
May 29, 2024 545.13 549.81 544.20 548.00 312,586 -1.92(-0.35%)
May 28, 2024 549.68 551.82 546.45 549.92 372,697 +4.69(+0.86%)
May 24, 2024 541.18 545.91 539.68 545.23 286,920 +5.25(+0.97%)
May 23, 2024 549.09 549.25 537.69 539.98 519,166 +0.04(+0.01%)
May 22, 2024 540.84 542.19 536.57 539.94 475,056 +0.13(+0.02%)
May 21, 2024 536.94 540.37 535.74 539.81 272,351 +0.51(+0.09%)
May 20, 2024 533.78 540.31 533.44 539.30 371,211 +6.75(+1.27%)
May 17, 2024 535.39 535.61 529.61 532.55 312,329 -1.30(-0.24%)
May 16, 2024 536.97 538.26 533.85 533.85 363,154 -2.27(-0.42%)
May 15, 2024 527.79 536.31 527.42 536.12 355,975 +12.00(+2.29%)
May 14, 2024 518.56 524.55 518.56 524.12 227,713 +5.34(+1.03%)
May 13, 2024 520.02 520.79 517.24 518.78 274,709 +2.52(+0.49%)
May 10, 2024 517.53 520.17 514.92 516.26 228,690 +1.35(+0.26%)
May 09, 2024 515.14 515.53 511.99 514.91 387,045 -0.51(-0.10%)
May 08, 2024 512.64 515.94 511.66 515.42 211,104 +0.75(+0.15%)
May 07, 2024 517.61 517.99 514.58 514.67 243,484 -2.16(-0.42%)
May 06, 2024 511.44 517.11 511.39 516.83 285,477 +7.37(+1.45%)
May 03, 2024 506.77 511.12 506.74 509.46 438,581 +13.40(+2.70%)
May 02, 2024 495.25 497.40 488.34 496.06 317,578 +6.69(+1.37%)
May 01, 2024 492.09 500.60 487.53 489.37 405,720 -5.36(-1.08%)
Apr 30, 2024 504.10 506.00 494.67 494.73 296,931 -11.21(-2.22%)
Apr 29, 2024 506.06 507.00 502.81 505.94 394,054 +2.00(+0.40%)
Apr 26, 2024 500.00 506.83 498.39 503.94 364,431 +8.50(+1.72%)
Apr 25, 2024 488.67 497.10 487.00 495.44 479,639 +0.20(+0.04%)
Apr 24, 2024 498.77 500.43 492.88 495.24 514,201 +0.79(+0.16%)
Apr 23, 2024 488.63 495.61 487.85 494.45 519,438 +7.99(+1.64%)
Apr 22, 2024 484.19 488.62 479.32 486.46 1,057,145 +6.56(+1.37%)
Apr 19, 2024 490.70 492.51 478.25 479.90 1,135,994 -13.07(-2.65%)
Apr 18, 2024 497.85 499.67 492.20 492.97 539,354 -4.72(-0.95%)
Apr 17, 2024 507.89 508.70 497.27 497.69 397,960 -7.50(-1.48%)
Apr 16, 2024 505.16 508.40 503.22 505.19 558,172 +0.30(+0.06%)
Apr 15, 2024 518.82 519.05 503.79 504.89 552,054 -9.79(-1.90%)
Apr 12, 2024 518.59 520.57 513.49 514.68 448,599 -9.32(-1.78%)
Apr 11, 2024 516.20 525.16 513.59 524.00 490,692 +9.92(+1.93%)
Apr 10, 2024 512.06 515.62 511.48 514.08 409,116 -4.72(-0.91%)
Apr 09, 2024 520.07 521.03 512.70 518.80 263,506 +1.17(+0.23%)
Apr 08, 2024 519.26 520.12 515.95 517.63 212,488 -0.75(-0.14%)
Apr 05, 2024 514.92 521.00 512.74 518.38 736,476 +6.23(+1.22%)
Apr 04, 2024 526.32 527.80 511.90 512.15 408,911 -8.41(-1.62%)
Apr 03, 2024 516.68 523.54 516.34 520.56 287,266 +1.07(+0.21%)
Apr 02, 2024 518.74 520.52 514.57 519.49 420,917 -5.93(-1.13%)
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.