Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Information Technology ETF Vanguard (NY: VGT )

577.62 -2.03 (-0.35%)
Official Closing 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 (%)
Apr 29, 2022 372.12 377.41 360.16 360.69 627,663 -15.65(-4.16%)
Apr 28, 2022 367.56 378.56 365.11 376.33 581,693 +14.64(+4.05%)
Apr 27, 2022 360.20 368.45 359.70 361.70 1,736,503 +3.85(+1.08%)
Apr 26, 2022 368.92 369.03 357.85 357.85 725,710 -14.16(-3.81%)
Apr 25, 2022 364.34 372.20 362.70 372.01 655,905 +5.97(+1.63%)
Apr 22, 2022 376.45 378.03 365.59 366.04 766,658 -10.40(-2.76%)
Apr 21, 2022 387.36 391.45 375.15 376.44 468,138 -7.39(-1.92%)
Apr 20, 2022 389.10 390.20 382.81 383.83 412,575 -1.59(-0.41%)
Apr 19, 2022 377.08 386.04 375.51 385.42 375,247 +7.61(+2.02%)
Apr 18, 2022 375.65 380.37 374.44 377.81 685,231 +0.44(+0.12%)
Apr 14, 2022 387.28 388.13 377.19 377.37 399,809 -9.57(-2.47%)
Apr 13, 2022 380.39 388.25 379.24 386.93 602,656 +6.63(+1.74%)
Apr 12, 2022 386.99 389.81 378.70 380.30 2,768,505 -1.04(-0.27%)
Apr 11, 2022 385.58 385.91 381.01 381.34 507,470 -9.25(-2.37%)
Apr 08, 2022 394.37 395.12 389.62 390.60 452,343 -5.81(-1.47%)
Apr 07, 2022 394.48 398.81 390.46 396.41 336,562 +1.23(+0.31%)
Apr 06, 2022 399.56 399.82 392.13 395.19 609,984 -10.90(-2.68%)
Apr 05, 2022 414.23 414.81 404.69 406.09 664,759 -9.83(-2.36%)
Apr 04, 2022 408.70 416.05 408.70 415.92 303,282 +8.03(+1.97%)
Apr 01, 2022 409.11 410.56 403.50 407.89 317,406 -1.20(-0.29%)
Mar 31, 2022 414.94 415.93 408.62 409.09 536,378 -5.83(-1.41%)
Mar 30, 2022 419.08 420.13 412.87 414.93 420,557 -6.38(-1.52%)
Mar 29, 2022 417.01 421.94 414.14 421.31 1,996,850 +9.12(+2.21%)
Mar 28, 2022 405.44 412.27 403.99 412.20 524,050 +5.03(+1.24%)
Mar 25, 2022 408.27 408.87 402.37 407.17 312,722 -0.95(-0.23%)
Mar 24, 2022 399.29 408.12 398.30 408.12 347,651 +10.40(+2.61%)
Mar 23, 2022 399.75 404.32 396.90 397.72 396,174 -6.15(-1.52%)
Mar 22, 2022 397.62 406.08 397.37 403.87 421,539 +6.36(+1.60%)
Mar 21, 2022 397.07 399.90 392.19 397.51 497,885 -1.01(-0.25%)
Mar 18, 2022 388.18 399.00 386.33 398.52 516,506 +8.92(+2.29%)
Mar 17, 2022 382.89 389.59 381.52 389.59 418,450 +4.19(+1.09%)
Mar 16, 2022 376.36 385.56 371.45 385.40 679,769 +13.61(+3.66%)
Mar 15, 2022 362.34 372.64 361.11 371.79 518,651 +12.09(+3.36%)
Mar 14, 2022 366.15 369.71 358.83 359.70 1,113,041 -7.95(-2.16%)
Mar 11, 2022 378.90 378.90 367.24 367.66 812,036 -7.81(-2.08%)
Mar 10, 2022 375.26 376.45 369.70 375.46 1,007,889 -6.60(-1.73%)
Mar 09, 2022 376.13 383.43 374.08 382.06 679,022 +15.62(+4.26%)
Mar 08, 2022 367.26 378.05 361.43 366.44 1,824,928 -1.81(-0.49%)
Mar 07, 2022 382.60 384.46 367.90 368.25 901,042 -14.35(-3.75%)
Mar 04, 2022 387.76 389.14 379.87 382.60 444,174 -7.79(-1.99%)
Mar 03, 2022 399.24 399.24 388.54 390.39 377,151 -6.17(-1.56%)
Mar 02, 2022 390.83 398.12 387.84 396.56 365,958 +8.09(+2.08%)
Mar 01, 2022 394.79 397.13 385.38 388.46 362,763 -7.62(-1.92%)
Feb 28, 2022 392.40 398.15 389.65 396.08 604,338 +0.09(+0.02%)
Feb 25, 2022 391.13 396.12 389.03 396.00 684,000 +5.62(+1.44%)
Feb 24, 2022 363.69 390.89 361.86 390.38 2,355,263 +13.61(+3.61%)
Feb 23, 2022 390.40 391.85 376.19 376.77 732,297 -9.78(-2.53%)
Feb 22, 2022 386.94 393.21 382.63 386.54 2,226,469 -3.83(-0.98%)
Feb 18, 2022 390.38 0 -4.94(-1.25%)
Feb 17, 2022 404.71 404.99 394.70 395.32 465,189 -13.44(-3.29%)
Feb 16, 2022 406.18 410.00 401.86 408.76 336,536 -0.72(-0.18%)
Feb 15, 2022 404.19 409.70 403.09 409.49 376,666 +11.46(+2.88%)
Feb 14, 2022 397.03 401.72 393.63 398.03 2,304,784 -0.07(-0.02%)
Feb 11, 2022 411.37 413.55 396.52 398.09 1,477,434 -12.97(-3.16%)
Feb 10, 2022 413.41 421.15 408.65 411.07 906,444 -10.29(-2.44%)
Feb 09, 2022 416.57 421.36 414.95 421.36 1,215,297 +10.10(+2.46%)
Feb 08, 2022 404.56 412.44 403.45 411.25 279,344 +5.24(+1.29%)
Feb 07, 2022 408.76 411.70 404.39 406.02 358,908 -2.00(-0.49%)
Feb 04, 2022 404.28 411.60 401.65 408.02 466,147 +3.09(+0.76%)
Feb 03, 2022 411.03 403.41 404.93 702,120 -13.02(-3.12%)
Feb 02, 2022 416.99 418.87 412.75 417.95 514,113 +2.16(+0.52%)
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.