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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2023 440.64 443.41 440.29 441.56 331,801 +2.20(+0.50%)
Aug 30, 2023 435.68 439.91 434.42 439.35 469,744 +3.59(+0.82%)
Aug 29, 2023 425.95 436.21 425.13 435.76 479,117 +8.61(+2.01%)
Aug 28, 2023 427.01 428.17 424.09 427.15 353,616 +3.25(+0.77%)
Aug 25, 2023 420.55 425.78 417.22 423.90 590,128 +4.22(+1.01%)
Aug 24, 2023 434.79 434.79 419.57 419.68 949,676 -9.98(-2.32%)
Aug 23, 2023 422.79 431.04 422.64 429.66 717,464 +7.66(+1.82%)
Aug 22, 2023 426.02 426.39 420.97 421.99 423,056 +0.16(+0.04%)
Aug 21, 2023 417.05 422.76 416.27 421.83 602,700 +7.14(+1.72%)
Aug 18, 2023 409.46 416.25 409.25 414.70 641,801 +0.80(+0.19%)
Aug 17, 2023 419.84 420.57 413.12 413.89 490,447 -4.58(-1.09%)
Aug 16, 2023 421.64 423.71 418.32 418.47 507,201 -4.00(-0.95%)
Aug 15, 2023 425.62 426.79 421.65 422.47 584,078 -4.22(-0.99%)
Aug 14, 2023 419.87 426.76 418.74 426.69 567,670 +6.20(+1.48%)
Aug 11, 2023 420.04 422.95 419.06 420.49 634,298 -2.78(-0.66%)
Aug 10, 2023 426.58 430.02 421.16 423.26 849,882 +0.40(+0.09%)
Aug 09, 2023 429.63 429.63 421.26 422.87 760,264 -6.00(-1.40%)
Aug 08, 2023 429.31 430.35 424.51 428.87 473,286 -4.03(-0.93%)
Aug 07, 2023 433.86 435.12 429.37 432.90 489,136 +0.72(+0.17%)
Aug 04, 2023 437.24 439.36 431.53 432.18 1,209,607 -5.72(-1.31%)
Aug 03, 2023 436.58 440.29 435.67 437.89 534,247 -1.74(-0.40%)
Aug 02, 2023 447.37 447.37 437.68 439.63 721,987 -12.02(-2.66%)
Aug 01, 2023 449.50 452.47 448.24 451.65 271,010 +0.24(+0.05%)
Jul 31, 2023 449.83 451.82 448.76 451.41 472,718 +2.22(+0.49%)
Jul 28, 2023 447.26 450.33 446.46 449.19 421,874 +6.29(+1.42%)
Jul 27, 2023 450.64 452.11 440.90 442.90 361,409 -2.04(-0.46%)
Jul 26, 2023 445.65 446.81 441.60 444.94 342,710 -5.18(-1.15%)
Jul 25, 2023 446.20 451.66 446.19 450.12 598,043 +5.06(+1.14%)
Jul 24, 2023 446.62 447.33 443.44 445.06 618,077 +0.51(+0.11%)
Jul 21, 2023 448.56 450.14 444.05 444.55 343,071 -0.76(-0.17%)
Jul 20, 2023 451.85 453.95 444.08 445.32 1,125,527 -9.63(-2.12%)
Jul 19, 2023 457.60 459.51 453.32 454.95 1,428,302 -1.20(-0.26%)
Jul 18, 2023 450.24 458.19 447.85 456.15 614,557 +5.10(+1.13%)
Jul 17, 2023 445.77 452.36 445.77 451.05 764,301 +5.93(+1.33%)
Jul 14, 2023 447.79 450.56 443.74 445.12 769,051 -1.60(-0.36%)
Jul 13, 2023 443.38 447.54 442.54 446.72 505,562 +6.56(+1.49%)
Jul 12, 2023 440.03 442.07 437.37 440.16 469,770 +4.56(+1.05%)
Jul 11, 2023 434.76 435.94 431.19 435.60 920,004 +1.64(+0.38%)
Jul 10, 2023 430.45 433.96 428.77 433.96 346,209 +1.74(+0.40%)
Jul 07, 2023 432.76 437.46 432.07 432.23 320,931 -1.48(-0.34%)
Jul 06, 2023 431.13 434.00 428.96 433.71 445,117 -1.69(-0.39%)
Jul 05, 2023 435.79 438.27 434.62 435.39 469,160 -2.72(-0.62%)
Jul 03, 2023 439.07 439.15 435.98 438.11 838,628 -0.74(-0.17%)
Jun 30, 2023 436.71 439.98 436.07 438.86 422,538 +6.81(+1.58%)
Jun 29, 2023 431.75 432.78 429.67 432.05 351,037 +0.93(+0.22%)
Jun 28, 2023 428.06 433.43 427.42 431.12 436,905 +1.11(+0.26%)
Jun 27, 2023 423.79 431.23 423.36 430.01 328,068 +8.52(+2.02%)
Jun 26, 2023 425.04 429.20 421.34 421.49 418,946 -3.45(-0.81%)
Jun 23, 2023 424.77 427.63 423.36 424.94 540,917 -5.00(-1.16%)
Jun 22, 2023 424.41 430.07 424.41 429.93 1,709,348 +3.51(+0.82%)
Jun 21, 2023 431.63 432.29 424.92 426.42 541,121 -6.64(-1.53%)
Jun 20, 2023 433.07 436.10 430.66 433.06 764,296 -2.54(-0.58%)
Jun 16, 2023 443.37 443.88 435.44 435.60 627,458 -3.80(-0.86%)
Jun 15, 2023 432.09 441.13 431.74 439.39 651,452 +56.29(+14.69%)
May 08, 2023 381.96 383.36 380.67 383.11 247,470 +0.41(+0.11%)
May 05, 2023 376.92 383.84 376.75 382.70 388,993 +9.86(+2.64%)
May 04, 2023 373.09 375.05 371.47 372.84 503,536 -1.52(-0.40%)
May 03, 2023 377.32 380.56 374.27 374.36 355,324 -2.67(-0.71%)
May 02, 2023 381.28 381.52 375.25 377.02 337,163 -4.27(-1.12%)
May 01, 2023 380.61 383.08 380.27 381.29 272,681 +0.40(+0.10%)
Apr 28, 2023 376.86 380.95 376.25 380.90 367,533 +3.95(+1.05%)
Apr 27, 2023 371.52 377.30 371.14 376.94 418,029 +7.01(+1.89%)
Apr 26, 2023 371.02 373.71 369.02 369.94 729,857 +4.86(+1.33%)
Apr 25, 2023 371.62 371.79 365.07 365.08 393,912 -8.06(-2.16%)
Apr 24, 2023 373.58 375.50 370.44 373.14 295,666 -1.62(-0.43%)
Apr 21, 2023 374.73 375.33 372.61 374.76 332,064 -1.11(-0.30%)
Apr 20, 2023 375.39 379.35 374.32 375.87 290,184 -2.71(-0.72%)
Apr 19, 2023 376.42 379.23 375.83 378.59 269,693 -0.79(-0.21%)
Apr 18, 2023 381.00 382.22 377.93 379.38 433,485 +1.07(+0.28%)
Apr 17, 2023 376.75 378.66 375.28 378.31 316,208 +1.37(+0.36%)
Apr 14, 2023 376.72 379.83 373.60 376.94 530,937 -1.45(-0.38%)
Apr 13, 2023 373.15 378.96 372.67 378.39 1,368,708 +7.19(+1.94%)
Apr 12, 2023 375.66 377.38 370.70 371.20 385,920 -2.24(-0.60%)
Apr 11, 2023 375.64 375.93 372.39 373.44 1,668,600 -2.79(-0.74%)
Apr 10, 2023 372.81 376.24 371.08 376.24 301,844 -0.22(-0.06%)
Apr 06, 2023 371.82 376.68 370.09 376.46 281,192 +1.94(+0.52%)
Apr 05, 2023 377.20 377.24 371.78 374.51 1,231,920 -4.56(-1.20%)
Apr 04, 2023 381.93 382.82 377.79 379.07 466,096 -2.42(-0.63%)
Apr 03, 2023 379.79 381.86 378.00 381.49 777,895 -0.50(-0.13%)
Mar 31, 2023 375.88 382.28 375.48 382.00 511,430 +6.10(+1.62%)
Mar 30, 2023 375.20 376.63 373.62 375.89 374,759 +3.75(+1.01%)
Mar 29, 2023 369.04 372.94 368.54 372.14 387,203 +7.45(+2.04%)
Mar 28, 2023 365.96 365.98 361.59 364.68 591,832 -1.58(-0.43%)
Mar 27, 2023 369.00 370.90 365.38 366.26 623,142 -2.31(-0.63%)
Mar 24, 2023 366.83 368.57 364.02 368.57 374,497 +0.67(+0.18%)
Mar 23, 2023 366.88 373.34 364.76 367.90 601,524 +5.12(+1.41%)
Mar 22, 2023 366.95 373.94 362.78 362.78 594,024 -4.46(-1.21%)
Mar 21, 2023 365.43 367.77 362.50 367.24 1,500,287 +4.10(+1.13%)
Mar 20, 2023 361.43 363.72 358.99 363.14 441,298 +1.11(+0.31%)
Mar 17, 2023 363.85 366.27 359.95 362.04 519,454 -0.99(-0.27%)
Mar 16, 2023 352.56 363.41 350.90 363.03 1,469,009 +9.65(+2.73%)
Mar 15, 2023 350.23 353.73 347.61 353.38 1,435,388 -0.13(-0.04%)
Mar 14, 2023 350.46 354.77 348.74 353.50 626,096 +7.80(+2.26%)
Mar 13, 2023 341.94 350.61 339.59 345.70 1,695,004 +1.60(+0.47%)
Mar 10, 2023 350.41 350.87 342.57 344.10 711,118 -6.94(-1.98%)
Mar 09, 2023 357.08 361.02 350.44 351.04 539,925 -5.62(-1.57%)
Mar 08, 2023 354.85 357.14 353.29 356.66 459,205 +2.80(+0.79%)
Mar 07, 2023 358.26 359.42 352.93 353.86 313,914 -4.41(-1.23%)
Mar 06, 2023 359.36 363.26 358.03 358.27 544,602 +1.30(+0.36%)
Mar 03, 2023 351.69 357.09 351.28 356.97 429,859 +7.34(+2.10%)
Mar 02, 2023 344.47 350.61 343.37 349.64 283,758 +4.10(+1.19%)
Mar 01, 2023 348.25 349.09 344.59 345.53 501,264 -2.69(-0.77%)
Feb 28, 2023 347.75 351.41 347.12 348.22 208,268 -0.37(-0.10%)
Feb 27, 2023 350.58 352.14 348.09 348.59 588,760 +1.55(+0.45%)
Feb 24, 2023 347.37 348.25 344.85 347.04 399,429 -6.14(-1.74%)
Feb 23, 2023 354.05 354.26 347.93 353.18 410,881 +5.35(+1.54%)
Feb 22, 2023 348.44 350.35 346.01 347.83 495,635 -0.08(-0.02%)
Feb 21, 2023 351.69 353.88 347.68 347.91 1,048,442 -8.62(-2.42%)
Feb 17, 2023 358.82 358.84 353.40 356.53 418,982 -4.42(-1.22%)
Feb 16, 2023 362.19 366.40 360.91 360.95 465,927 -6.70(-1.82%)
Feb 15, 2023 363.21 367.67 362.62 367.65 401,094 +2.57(+0.70%)
Feb 14, 2023 361.39 367.10 359.11 365.08 520,503 +1.93(+0.53%)
Feb 13, 2023 358.76 364.03 358.07 363.15 1,186,007 +6.07(+1.70%)
Feb 10, 2023 356.36 358.01 353.73 357.08 341,024 -2.28(-0.64%)
Feb 09, 2023 366.60 367.25 357.70 359.37 394,852 -1.52(-0.42%)
Feb 08, 2023 365.39 368.09 360.34 360.89 1,289,778 -4.63(-1.27%)
Feb 07, 2023 357.40 366.71 357.01 365.52 540,649 +8.55(+2.40%)
Feb 06, 2023 357.94 360.19 355.56 356.96 322,673 -4.75(-1.31%)
Feb 03, 2023 357.47 367.76 357.47 361.71 776,708 -3.88(-1.06%)
Feb 02, 2023 361.38 367.29 359.99 365.59 1,469,307 +10.58(+2.98%)
Feb 01, 2023 346.31 357.70 345.15 355.01 560,351 +8.50(+2.45%)
Jan 31, 2023 341.61 346.58 341.15 346.50 589,807 +5.18(+1.52%)
Jan 30, 2023 344.04 345.70 341.10 341.32 610,790 -6.80(-1.95%)
Jan 27, 2023 344.34 350.60 344.15 348.12 573,694 +1.59(+0.46%)
Jan 26, 2023 344.70 346.73 340.75 346.53 490,289 +5.43(+1.59%)
Jan 25, 2023 335.89 341.85 332.52 341.10 639,674 -0.72(-0.21%)
Jan 24, 2023 340.59 343.14 339.86 341.82 590,747 -0.57(-0.17%)
Jan 23, 2023 335.67 343.89 335.22 342.40 1,382,660 +7.94(+2.37%)
Jan 20, 2023 327.31 334.46 325.91 334.46 585,826 +9.11(+2.80%)
Jan 19, 2023 326.79 328.33 324.01 325.35 884,210 -4.04(-1.23%)
Jan 18, 2023 335.85 337.71 329.15 329.39 739,016 -4.20(-1.26%)
Jan 17, 2023 331.18 335.21 330.74 333.60 551,388 +1.66(+0.50%)
Jan 13, 2023 327.49 332.15 326.68 331.94 500,156 +1.39(+0.42%)
Jan 12, 2023 328.43 331.79 324.16 330.54 544,014 +2.56(+0.78%)
Jan 11, 2023 323.65 328.07 322.35 327.98 526,770 +5.44(+1.69%)
Jan 10, 2023 319.61 322.88 317.72 322.54 2,290,238 +2.08(+0.65%)
Jan 09, 2023 319.80 326.13 319.49 320.46 653,016 +3.97(+1.25%)
Jan 06, 2023 310.35 317.91 306.57 316.50 780,677 +8.80(+2.86%)
Jan 05, 2023 312.43 312.50 307.25 307.70 562,290 -6.51(-2.07%)
Jan 04, 2023 314.49 316.27 310.91 314.20 576,627 +1.35(+0.43%)
Jan 03, 2023 318.79 321.57 310.79 312.85 750,483 -3.03(-0.96%)
Dec 30, 2022 312.74 315.87 310.95 315.87 629,432 -0.17(-0.05%)
Dec 29, 2022 311.06 317.09 310.37 316.04 627,700 +8.39(+2.73%)
Dec 28, 2022 312.07 314.37 307.31 307.66 620,264 -4.92(-1.57%)
Dec 27, 2022 314.96 314.98 310.93 312.57 667,629 -3.09(-0.98%)
Dec 23, 2022 313.59 315.98 310.79 315.66 1,004,236 +0.12(+0.04%)
Dec 22, 2022 319.71 319.73 310.27 315.54 642,757 -8.02(-2.48%)
Dec 21, 2022 319.92 325.10 319.02 323.56 556,481 +5.04(+1.58%)
Dec 20, 2022 315.81 320.14 314.56 318.51 835,400 +0.70(+0.22%)
Dec 19, 2022 323.04 323.09 315.75 317.81 1,600,071 -4.65(-1.44%)
Dec 16, 2022 325.80 327.35 320.87 322.46 635,669 -4.27(-1.31%)
Dec 15, 2022 334.26 335.00 325.76 326.73 686,531 -12.86(-3.79%)
Dec 14, 2022 341.75 345.92 335.60 339.60 706,029 -2.56(-0.75%)
Dec 13, 2022 350.81 352.62 338.89 342.15 931,953 +4.03(+1.19%)
Dec 12, 2022 331.63 338.16 331.44 338.12 614,842 +7.26(+2.19%)
Dec 09, 2022 331.51 335.46 329.83 330.86 1,469,849 -2.02(-0.61%)
Dec 08, 2022 329.46 333.89 327.15 332.88 416,649 +5.70(+1.74%)
Dec 07, 2022 327.63 329.49 324.81 327.18 861,771 -1.50(-0.46%)
Dec 06, 2022 336.37 336.37 326.50 328.68 823,103 -7.30(-2.17%)
Dec 05, 2022 339.94 341.60 333.90 335.98 497,120 -6.52(-1.90%)
Dec 02, 2022 338.12 343.52 337.39 342.50 546,733 -1.93(-0.56%)
Dec 01, 2022 343.71 346.15 339.95 344.43 1,396,310 +1.21(+0.35%)
Nov 30, 2022 327.59 343.28 326.63 343.22 610,898 +15.99(+4.89%)
Nov 29, 2022 330.45 331.00 325.94 327.23 546,758 -3.06(-0.93%)
Nov 28, 2022 334.42 335.91 328.97 330.29 639,001 -7.13(-2.11%)
Nov 25, 2022 337.14 338.47 336.39 337.42 186,859 -2.13(-0.63%)
Nov 23, 2022 335.52 340.32 335.34 339.55 446,699 +3.59(+1.07%)
Nov 22, 2022 330.90 336.16 328.70 335.96 524,333 +5.91(+1.79%)
Nov 21, 2022 331.95 333.14 329.25 330.05 1,031,112 -3.98(-1.19%)
Nov 18, 2022 337.85 338.01 331.39 334.02 463,521 +0.38(+0.11%)
Nov 17, 2022 328.62 335.26 327.84 333.65 737,370 -0.19(-0.06%)
Nov 16, 2022 336.69 337.47 332.68 333.84 536,846 -5.79(-1.71%)
Nov 15, 2022 342.45 344.01 336.25 339.63 926,427 +4.83(+1.44%)
Nov 14, 2022 335.06 338.86 332.78 334.79 941,707 -3.23(-0.95%)
Nov 11, 2022 330.80 339.01 329.56 338.02 1,342,859 +6.76(+2.04%)
Nov 10, 2022 320.89 331.58 319.74 331.26 1,383,343 +25.87(+8.47%)
Nov 09, 2022 310.62 311.49 304.90 305.39 672,270 -8.36(-2.66%)
Nov 08, 2022 313.46 317.99 309.34 313.74 557,691 +2.89(+0.93%)
Nov 07, 2022 307.62 311.37 304.40 310.85 716,740 +4.54(+1.48%)
Nov 04, 2022 307.67 309.07 299.46 306.31 745,221 +3.93(+1.30%)
Nov 03, 2022 307.00 307.82 302.16 302.39 2,128,749 -8.86(-2.85%)
Nov 02, 2022 323.02 326.26 311.23 311.25 571,166 -11.96(-3.70%)
Nov 01, 2022 329.83 330.61 321.84 323.20 411,919 -2.52(-0.77%)
Oct 31, 2022 326.64 327.81 323.88 325.72 548,555 -3.93(-1.19%)
Oct 28, 2022 318.22 330.36 318.22 329.64 556,731 +12.75(+4.03%)
Oct 27, 2022 321.03 323.40 316.24 316.89 540,579 -3.31(-1.04%)
Oct 26, 2022 319.09 327.10 318.73 320.20 527,744 -6.57(-2.01%)
Oct 25, 2022 320.74 326.99 320.74 326.77 648,409 +7.00(+2.19%)
Oct 24, 2022 317.31 320.88 312.84 319.77 468,097 +3.73(+1.18%)
Oct 21, 2022 307.13 316.64 305.99 316.04 489,997 +8.11(+2.63%)
Oct 20, 2022 308.05 314.67 306.43 307.93 487,809 +0.17(+0.05%)
Oct 19, 2022 306.47 310.88 304.74 307.76 418,962 -1.52(-0.49%)
Oct 18, 2022 313.94 315.46 305.43 309.28 1,386,139 +3.15(+1.03%)
Oct 17, 2022 304.02 307.39 303.76 306.14 471,324 +9.38(+3.16%)
Oct 14, 2022 308.50 308.79 296.27 296.76 625,179 -8.69(-2.85%)
Oct 13, 2022 288.87 307.02 287.66 305.45 1,330,746 +8.50(+2.86%)
Oct 12, 2022 298.56 300.13 296.08 296.94 779,411 -1.06(-0.36%)
Oct 11, 2022 300.91 303.15 295.74 298.01 1,029,657 -4.93(-1.63%)
Oct 10, 2022 308.48 309.02 299.81 302.94 990,470 -5.57(-1.81%)
Oct 07, 2022 315.58 315.58 307.00 308.51 811,900 -13.40(-4.16%)
Oct 06, 2022 323.34 327.27 321.49 321.91 1,551,298 -2.46(-0.76%)
Oct 05, 2022 318.61 326.51 316.82 324.37 570,475 +1.03(+0.32%)
Oct 04, 2022 318.62 323.50 318.39 323.34 973,472 +10.94(+3.50%)
Oct 03, 2022 305.87 314.10 304.09 312.40 774,585 +9.20(+3.04%)
Sep 30, 2022 307.63 312.57 302.98 303.20 1,004,999 -5.60(-1.81%)
Sep 29, 2022 312.36 312.81 305.14 308.80 2,689,414 -8.14(-2.57%)
Sep 28, 2022 311.06 318.48 309.20 316.94 1,444,031 +3.63(+1.16%)
Sep 27, 2022 316.42 319.55 310.18 313.31 2,353,386 +1.12(+0.36%)
Sep 26, 2022 313.55 319.08 311.34 312.18 1,148,520 -2.05(-0.65%)
Sep 23, 2022 315.81 316.38 310.30 314.23 2,645,742 -4.52(-1.42%)
Sep 22, 2022 321.43 322.63 317.14 318.75 742,735 -4.25(-1.32%)
Sep 21, 2022 329.52 334.58 323.00 323.00 509,524 -4.97(-1.52%)
Sep 20, 2022 326.88 330.17 325.23 327.97 479,889 -2.05(-0.62%)
Sep 19, 2022 324.33 330.27 324.33 330.01 2,745,999 +2.57(+0.78%)
Sep 16, 2022 326.54 327.94 322.96 327.45 719,049 -2.47(-0.75%)
Sep 15, 2022 334.48 337.06 328.05 329.92 592,449 -7.51(-2.23%)
Sep 14, 2022 337.53 339.29 334.09 337.42 446,082 +1.46(+0.43%)
Sep 13, 2022 344.46 345.62 335.11 335.97 716,687 -18.57(-5.24%)
Sep 12, 2022 350.96 354.60 350.96 354.54 308,254 +5.53(+1.58%)
Sep 09, 2022 344.41 349.70 344.35 349.01 313,029 +7.38(+2.16%)
Sep 08, 2022 337.12 342.98 335.67 341.63 401,910 +2.05(+0.60%)
Sep 07, 2022 334.75 340.99 333.60 339.58 558,162 +5.32(+1.59%)
Sep 06, 2022 337.33 338.19 332.12 334.25 615,361 -2.44(-0.72%)
Sep 02, 2022 344.42 346.34 334.85 336.70 549,785 -4.00(-1.18%)
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.