Skip to main content

Information Technology ETF Vanguard (NY: VGT )

524.34 -0.74 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 398.81 400.70 394.34 394.27 471,598 -2.20(-0.55%)
Sep 29, 2021 399.40 400.97 395.92 396.47 700,528 -0.91(-0.23%)
Sep 28, 2021 404.78 405.59 397.17 397.38 1,477,104 -12.82(-3.13%)
Sep 27, 2021 410.82 411.51 407.61 410.20 382,233 -4.06(-0.98%)
Sep 24, 2021 411.47 414.94 411.00 414.26 1,686,749 +0.04(+0.01%)
Sep 23, 2021 411.00 415.23 409.61 414.22 363,653 +5.28(+1.29%)
Sep 22, 2021 405.11 410.25 403.56 408.93 333,739 +5.96(+1.48%)
Sep 21, 2021 405.29 406.10 401.38 402.97 349,095 +0.21(+0.05%)
Sep 20, 2021 403.71 406.29 397.38 402.77 2,324,886 -7.87(-1.92%)
Sep 17, 2021 415.52 415.52 409.75 410.64 335,556 -5.59(-1.34%)
Sep 16, 2021 413.98 416.67 412.10 416.23 250,381 +0.70(+0.17%)
Sep 15, 2021 412.88 415.79 410.68 415.53 307,944 +3.52(+0.85%)
Sep 14, 2021 414.35 415.22 410.85 412.01 1,663,402 -0.52(-0.13%)
Sep 13, 2021 415.35 416.29 409.85 412.53 1,216,100 +0.03(+0.01%)
Sep 10, 2021 419.06 420.05 412.13 412.50 388,186 -4.17(-1.00%)
Sep 09, 2021 418.29 419.84 416.54 416.67 250,755 -1.36(-0.33%)
Sep 08, 2021 420.46 420.47 415.27 418.03 371,661 -2.44(-0.58%)
Sep 07, 2021 421.33 421.82 418.74 420.47 412,617 -0.44(-0.11%)
Sep 03, 2021 418.41 421.79 418.41 420.91 264,977 +2.02(+0.48%)
Sep 02, 2021 420.33 420.88 417.00 418.89 329,136 +0.32(+0.08%)
Sep 01, 2021 419.73 421.46 418.28 418.57 548,943 +0.27(+0.07%)
Aug 31, 2021 420.81 420.94 417.69 418.30 1,828,017 -2.57(-0.61%)
Aug 30, 2021 417.82 421.41 417.82 420.87 380,373 +4.13(+0.99%)
Aug 27, 2021 412.68 417.10 412.19 416.74 237,080 +4.72(+1.14%)
Aug 26, 2021 414.15 415.14 411.54 412.02 253,151 -2.43(-0.59%)
Aug 25, 2021 415.19 416.38 413.62 414.45 466,352 +0.03(+0.01%)
Aug 24, 2021 414.73 415.68 414.00 414.42 336,473 +0.59(+0.14%)
Aug 23, 2021 409.55 414.33 409.55 413.83 386,440 +5.73(+1.41%)
Aug 20, 2021 404.74 408.48 403.88 408.10 456,350 +5.10(+1.26%)
Aug 19, 2021 397.62 404.64 397.16 403.00 416,985 +3.01(+0.75%)
Aug 18, 2021 404.32 405.89 399.61 399.99 338,902 -5.18(-1.28%)
Aug 17, 2021 406.22 406.73 402.47 405.17 382,436 -3.49(-0.85%)
Aug 16, 2021 406.69 408.71 402.78 408.66 312,251 +0.75(+0.19%)
Aug 13, 2021 406.36 408.18 405.83 407.90 208,519 +1.84(+0.45%)
Aug 12, 2021 403.41 406.34 401.83 406.06 223,360 +2.19(+0.54%)
Aug 11, 2021 405.87 406.26 401.62 403.88 1,226,608 -0.35(-0.09%)
Aug 10, 2021 408.14 408.71 403.22 404.23 389,124 -3.07(-0.75%)
Aug 09, 2021 408.73 409.13 406.50 407.30 228,307 -1.00(-0.24%)
Aug 06, 2021 407.55 408.81 406.85 408.30 237,885 -0.64(-0.16%)
Aug 05, 2021 407.33 409.12 406.14 408.93 202,429 +2.57(+0.63%)
Aug 04, 2021 405.35 407.34 403.96 406.37 387,755 +1.01(+0.25%)
Aug 03, 2021 404.03 405.52 400.74 405.36 300,066 +2.25(+0.56%)
Aug 02, 2021 405.93 406.85 402.75 403.11 470,725 -1.00(-0.25%)
Jul 30, 2021 401.73 404.64 401.46 404.11 262,316 -0.55(-0.14%)
Jul 29, 2021 402.64 406.09 402.08 404.66 609,204 +1.99(+0.49%)
Jul 28, 2021 402.35 404.25 398.65 402.67 374,987 +0.42(+0.10%)
Jul 27, 2021 406.06 406.06 396.79 402.25 1,717,821 -4.43(-1.09%)
Jul 26, 2021 405.83 407.24 404.39 406.68 323,293 +0.10(+0.02%)
Jul 23, 2021 404.90 406.99 403.34 406.58 438,785 +3.95(+0.98%)
Jul 22, 2021 400.69 403.13 400.69 402.63 332,990 +2.66(+0.66%)
Jul 21, 2021 396.14 400.06 395.27 399.97 1,508,271 +4.04(+1.02%)
Jul 20, 2021 391.58 398.21 389.28 395.93 927,168 +6.33(+1.63%)
Jul 19, 2021 389.45 391.11 386.69 389.60 747,777 -4.77(-1.21%)
Jul 16, 2021 399.38 400.82 393.90 394.38 423,841 -3.64(-0.91%)
Jul 15, 2021 401.23 401.23 395.62 398.01 503,357 -3.66(-0.91%)
Jul 14, 2021 403.07 404.66 400.37 401.67 402,277 +1.73(+0.43%)
Jul 13, 2021 398.36 403.01 397.79 399.93 1,408,545 +0.86(+0.22%)
Jul 12, 2021 400.96 401.11 397.88 399.07 1,265,539 -0.04(-0.01%)
Jul 09, 2021 395.22 399.49 394.48 399.11 292,551 +3.74(+0.94%)
Jul 08, 2021 392.37 396.57 390.45 395.38 572,602 -3.89(-0.97%)
Jul 07, 2021 400.44 400.82 396.16 399.27 1,107,636 +1.53(+0.38%)
Jul 06, 2021 396.58 399.24 393.85 397.74 409,176 +1.96(+0.50%)
Jul 02, 2021 393.31 396.15 392.94 395.78 387,337 +4.71(+1.21%)
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.