Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vanguard Information Tech ETF (NY:VGT)

491.75 -13.78 (-2.73%)
Official Closing Price Updated: 4:10 PM EDT, Apr 21, 2025 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 17, 2025 511.04 511.04 502.36 505.53 514,790 -2.22(-0.44%)
Apr 16, 2025 511.77 517.03 498.74 507.75 780,043 -18.04(-3.43%)
Apr 15, 2025 524.49 529.89 523.33 525.79 642,417 +1.98(+0.38%)
Apr 14, 2025 536.49 537.47 518.67 523.81 801,286 +3.67(+0.71%)
Apr 11, 2025 506.88 522.10 503.24 520.14 721,666 +10.37(+2.03%)
Apr 10, 2025 516.06 519.63 492.26 509.77 1,220,572 -24.01(-4.50%)
Apr 09, 2025 470.71 537.89 470.51 533.78 2,100,928 +63.41(+13.48%)
Apr 08, 2025 499.59 505.50 461.52 470.37 1,564,670 -9.59(-2.00%)
Apr 07, 2025 457.47 498.03 451.00 479.96 2,741,608 +1.36(+0.28%)
Apr 04, 2025 494.26 498.00 476.31 478.60 2,785,620 -32.90(-6.43%)
Apr 03, 2025 523.52 525.90 510.58 511.50 1,766,867 -39.94(-7.24%)
Apr 02, 2025 539.05 556.23 538.90 551.44 447,301 +4.50(+0.82%)
Apr 01, 2025 540.00 547.55 535.75 546.94 496,661 +4.56(+0.84%)
Mar 31, 2025 532.79 543.16 526.90 542.38 894,344 -0.86(-0.16%)
Mar 28, 2025 554.56 556.41 541.14 543.24 797,760 -14.00(-2.51%)
Mar 27, 2025 559.87 562.00 554.30 557.24 464,151 -5.96(-1.06%)
Mar 26, 2025 575.18 575.94 560.82 563.20 513,524 -13.88(-2.41%)
Mar 25, 2025 575.45 578.00 574.40 577.08 328,320 +2.42(+0.42%)
Mar 24, 2025 572.96 576.51 571.95 574.66 506,417 +10.77(+1.91%)
Mar 21, 2025 555.08 564.37 552.93 563.89 379,036 +1.90(+0.34%)
Mar 20, 2025 560.01 568.28 558.70 562.00 554,113 -3.17(-0.56%)
Mar 19, 2025 560.29 571.71 558.29 565.16 591,113 +7.56(+1.36%)
Mar 18, 2025 561.63 562.77 555.13 557.60 536,187 -8.03(-1.42%)
Mar 17, 2025 562.06 570.07 560.24 565.63 498,733 +3.33(+0.59%)
Mar 14, 2025 552.92 563.14 552.92 562.30 630,481 +16.55(+3.03%)
Mar 13, 2025 554.97 555.64 543.31 545.75 874,005 -10.01(-1.80%)
Mar 12, 2025 557.77 561.55 549.30 555.75 825,748 +8.08(+1.48%)
Mar 11, 2025 547.28 557.20 541.73 547.67 980,594 -1.70(-0.31%)
Mar 10, 2025 563.20 563.37 543.24 549.37 1,384,341 -25.77(-4.48%)
Mar 07, 2025 568.09 576.29 559.41 575.14 847,370 +7.00(+1.23%)
Mar 06, 2025 573.56 582.26 565.56 568.14 786,461 -18.04(-3.08%)
Mar 05, 2025 578.87 587.42 571.50 586.18 648,670 +8.71(+1.51%)
Mar 04, 2025 571.36 587.91 565.04 577.47 1,165,889 -0.16(-0.03%)
Mar 03, 2025 600.17 601.23 573.28 577.63 992,566 -20.10(-3.36%)
Feb 28, 2025 585.48 597.72 580.55 597.72 877,258 +9.50(+1.61%)
Feb 27, 2025 615.26 615.26 588.00 588.22 879,002 -21.47(-3.52%)
Feb 26, 2025 609.76 616.20 605.58 609.70 499,965 +4.51(+0.75%)
Feb 25, 2025 613.05 613.12 600.34 605.18 803,333 -9.08(-1.48%)
Feb 24, 2025 625.40 627.48 612.54 614.26 581,542 -9.09(-1.46%)
Feb 21, 2025 641.97 641.97 623.09 623.35 607,139 -17.35(-2.71%)
Feb 20, 2025 643.18 643.18 633.30 640.70 419,485 -2.15(-0.33%)
Feb 19, 2025 643.03 645.45 637.95 642.84 327,229 -0.44(-0.07%)
Feb 18, 2025 642.12 643.94 638.98 643.28 430,754 +4.23(+0.66%)
Feb 14, 2025 635.19 639.41 634.20 639.06 341,368 +2.92(+0.46%)
Feb 13, 2025 628.31 636.35 627.60 636.14 417,939 +9.72(+1.55%)
Feb 12, 2025 619.16 626.76 617.78 626.42 486,519 -0.82(-0.13%)
Feb 11, 2025 624.57 630.70 624.36 627.24 347,644 -0.82(-0.13%)
Feb 10, 2025 624.66 630.10 624.66 628.06 443,540 +7.80(+1.26%)
Feb 07, 2025 628.26 631.20 618.00 620.26 477,650 -5.97(-0.95%)
Feb 06, 2025 624.66 627.55 621.79 626.24 333,166 +2.34(+0.37%)
Feb 05, 2025 616.01 624.22 614.72 623.90 721,083 +8.68(+1.41%)
Feb 04, 2025 608.23 615.84 607.49 615.22 424,008 +8.14(+1.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.