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 (%)
Mar 31, 2021 347.52 353.30 347.52 350.92 446,978 +5.72(+1.66%)
Mar 30, 2021 345.17 345.80 342.14 345.20 288,230 -2.20(-0.63%)
Mar 29, 2021 349.23 350.18 345.41 347.40 440,791 -2.63(-0.75%)
Mar 26, 2021 341.92 350.41 341.72 350.04 374,509 +8.15(+2.38%)
Mar 25, 2021 339.86 342.96 336.91 341.88 448,482 +0.08(+0.02%)
Mar 24, 2021 349.21 349.25 341.81 341.81 372,626 -5.32(-1.53%)
Mar 23, 2021 350.73 351.98 346.15 347.13 309,553 -2.64(-0.75%)
Mar 22, 2021 344.94 351.53 344.79 349.77 901,183 +6.27(+1.83%)
Mar 19, 2021 344.05 345.93 341.01 343.50 414,994 -0.20(-0.06%)
Mar 18, 2021 350.03 350.81 343.25 343.70 493,463 -11.38(-3.21%)
Mar 17, 2021 351.77 356.97 348.82 355.09 589,346 +0.11(+0.03%)
Mar 16, 2021 355.61 358.67 352.96 354.98 657,636 +1.89(+0.54%)
Mar 15, 2021 349.14 353.16 347.93 353.08 453,632 +4.30(+1.23%)
Mar 12, 2021 347.12 348.82 344.61 348.78 410,901 -2.56(-0.73%)
Mar 11, 2021 348.03 353.21 348.03 351.34 551,250 +8.47(+2.47%)
Mar 10, 2021 347.86 348.84 342.63 342.87 658,929 -1.46(-0.43%)
Mar 09, 2021 340.43 346.50 339.72 344.34 1,101,782 +12.69(+3.83%)
Mar 08, 2021 340.00 342.13 331.36 331.64 794,218 -8.78(-2.58%)
Mar 05, 2021 339.21 341.34 327.92 340.43 1,037,026 +5.42(+1.62%)
Mar 04, 2021 342.66 344.94 330.72 335.01 1,170,281 -8.77(-2.55%)
Mar 03, 2021 352.55 353.21 343.34 343.77 566,995 -9.70(-2.74%)
Mar 02, 2021 360.73 361.12 353.23 353.47 452,539 -6.36(-1.77%)
Mar 01, 2021 354.21 360.22 352.64 359.83 683,729 +11.49(+3.30%)
Feb 26, 2021 349.36 353.38 344.44 348.34 675,249 +2.47(+0.72%)
Feb 25, 2021 356.60 358.89 344.58 345.87 691,311 -13.34(-3.71%)
Feb 24, 2021 352.41 359.60 348.64 359.21 686,826 +4.88(+1.38%)
Feb 23, 2021 349.81 356.47 342.30 354.33 1,175,827 -2.03(-0.57%)
Feb 22, 2021 360.61 361.60 356.10 356.37 499,629 -8.89(-2.43%)
Feb 19, 2021 367.03 367.72 363.54 365.26 308,969 +0.44(+0.12%)
Feb 18, 2021 362.56 365.49 360.06 364.82 372,599 -1.68(-0.46%)
Feb 17, 2021 367.15 367.40 362.51 366.50 455,505 -3.97(-1.07%)
Feb 16, 2021 373.39 373.97 368.99 370.47 434,659 -1.44(-0.39%)
Feb 12, 2021 369.10 372.08 367.70 371.90 304,261 +2.08(+0.56%)
Feb 11, 2021 368.07 370.00 366.57 369.82 568,420 +3.99(+1.09%)
Feb 10, 2021 368.17 368.59 362.74 365.83 401,710 -0.65(-0.18%)
Feb 09, 2021 365.32 367.74 365.32 366.49 567,521 +0.12(+0.03%)
Feb 08, 2021 364.10 366.42 363.49 366.37 415,670 +4.15(+1.15%)
Feb 05, 2021 363.70 363.70 360.98 362.22 372,113 +0.07(+0.02%)
Feb 04, 2021 358.11 362.15 357.15 362.15 386,497 +5.98(+1.68%)
Feb 03, 2021 358.72 358.95 355.08 356.17 426,983 -1.32(-0.37%)
Feb 02, 2021 355.77 358.37 355.09 357.49 462,672 +5.61(+1.59%)
Feb 01, 2021 347.30 353.36 344.90 351.88 714,008 +8.62(+2.51%)
Jan 29, 2021 349.78 350.87 341.26 343.26 1,013,897 -8.15(-2.32%)
Jan 28, 2021 351.52 356.65 350.38 351.41 480,241 +1.86(+0.53%)
Jan 27, 2021 354.84 355.67 346.46 349.56 1,382,053 -7.16(-2.01%)
Jan 26, 2021 359.17 359.53 356.04 356.72 812,458 -1.14(-0.32%)
Jan 25, 2021 359.76 361.07 349.22 357.86 803,306 +2.39(+0.67%)
Jan 22, 2021 354.74 356.81 354.12 355.47 472,817 -1.05(-0.29%)
Jan 21, 2021 354.53 357.44 352.38 356.51 466,349 +4.08(+1.16%)
Jan 20, 2021 348.63 353.42 348.63 352.43 502,895 +6.55(+1.89%)
Jan 19, 2021 344.04 346.54 342.93 345.88 514,396 +4.26(+1.25%)
Jan 15, 2021 344.86 346.54 340.82 341.62 531,868 -3.63(-1.05%)
Jan 14, 2021 348.37 349.48 344.77 345.26 428,486 -2.17(-0.62%)
Jan 13, 2021 345.99 348.73 345.43 347.43 495,461 +1.73(+0.50%)
Jan 12, 2021 346.23 346.79 342.23 345.70 1,863,167 -0.51(-0.15%)
Jan 11, 2021 346.54 348.78 344.36 346.20 680,339 -2.98(-0.85%)
Jan 08, 2021 348.83 350.46 345.41 349.18 552,337 +2.53(+0.73%)
Jan 07, 2021 340.62 347.42 340.57 346.65 571,078 +9.60(+2.85%)
Jan 06, 2021 338.15 343.36 336.02 337.06 798,966 -5.69(-1.66%)
Jan 05, 2021 339.11 342.89 339.07 342.75 456,031 +2.80(+0.82%)
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.