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 -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 (%)
Jan 31, 2024 498.27 500.14 492.08 492.08 814,523 -10.43(-2.08%)
Jan 30, 2024 507.20 508.04 501.48 502.51 633,011 -4.88(-0.96%)
Jan 29, 2024 502.67 507.41 501.95 507.40 413,181 +5.86(+1.17%)
Jan 26, 2024 504.27 506.24 500.87 501.54 386,614 -5.26(-1.04%)
Jan 25, 2024 509.85 511.87 504.48 506.80 467,909 +1.20(+0.24%)
Jan 24, 2024 506.81 511.04 505.04 505.59 630,011 +2.41(+0.48%)
Jan 23, 2024 502.01 503.58 499.34 503.18 485,888 +2.08(+0.42%)
Jan 22, 2024 501.43 504.12 499.60 501.10 621,083 +3.25(+0.65%)
Jan 19, 2024 490.40 497.97 489.19 497.85 810,637 +10.58(+2.17%)
Jan 18, 2024 484.16 487.44 481.80 487.27 500,997 +9.30(+1.94%)
Jan 17, 2024 476.61 478.18 472.14 477.98 381,162 -2.63(-0.55%)
Jan 16, 2024 478.36 482.44 476.14 480.61 492,409 +0.71(+0.15%)
Jan 12, 2024 479.83 481.65 477.92 479.90 451,605 +1.07(+0.22%)
Jan 11, 2024 479.34 481.26 472.14 478.83 751,966 +1.67(+0.35%)
Jan 10, 2024 473.14 478.07 472.05 477.16 363,471 +4.01(+0.85%)
Jan 09, 2024 468.96 474.36 467.77 473.14 346,158 +0.84(+0.18%)
Jan 08, 2024 462.81 472.50 462.49 472.31 647,733 +11.73(+2.55%)
Jan 05, 2024 460.52 464.28 458.78 460.58 438,041 +0.11(+0.02%)
Jan 04, 2024 460.02 463.95 460.02 460.47 525,764 -2.79(-0.60%)
Jan 03, 2024 465.06 467.09 462.82 463.26 1,380,256 -6.29(-1.34%)
Jan 02, 2024 475.90 476.04 466.48 469.55 623,746 -12.66(-2.63%)
Dec 29, 2023 485.18 485.80 480.13 482.21 535,118 -2.78(-0.57%)
Dec 28, 2023 485.66 486.04 484.55 484.99 321,652 +0.32(+0.07%)
Dec 27, 2023 484.42 485.34 482.39 484.67 641,281 +0.47(+0.10%)
Dec 26, 2023 482.80 485.28 482.51 484.20 320,129 +2.38(+0.49%)
Dec 22, 2023 482.75 483.30 479.52 481.82 396,705 +0.47(+0.10%)
Dec 21, 2023 480.22 482.13 476.97 481.35 409,875 +5.90(+1.24%)
Dec 20, 2023 482.43 484.53 475.41 475.45 398,429 -7.75(-1.60%)
Dec 19, 2023 480.90 483.21 480.74 483.21 384,680 +2.46(+0.51%)
Dec 18, 2023 479.28 481.88 477.56 480.75 1,251,029 +1.10(+0.23%)
Dec 15, 2023 477.09 481.91 477.09 479.65 556,074 +2.30(+0.48%)
Dec 14, 2023 477.54 480.42 473.35 477.35 598,485 +0.93(+0.19%)
Dec 13, 2023 472.15 477.46 470.73 476.42 595,877 +5.44(+1.16%)
Dec 12, 2023 466.74 471.05 465.93 470.98 344,021 +2.80(+0.60%)
Dec 11, 2023 463.52 468.26 462.62 468.19 702,347 +3.20(+0.69%)
Dec 08, 2023 459.80 465.39 459.54 464.99 324,933 +4.12(+0.89%)
Dec 07, 2023 457.62 461.47 456.52 460.87 385,882 +4.92(+1.08%)
Dec 06, 2023 462.38 462.71 455.61 455.94 322,480 -4.00(-0.87%)
Dec 05, 2023 455.35 460.38 455.35 459.94 902,635 +2.48(+0.54%)
Dec 04, 2023 457.98 457.98 452.34 457.47 410,073 -4.70(-1.02%)
Dec 01, 2023 458.63 462.52 456.77 462.17 443,880 +2.61(+0.57%)
Nov 30, 2023 461.60 462.10 455.74 459.56 323,450 -0.13(-0.03%)
Nov 29, 2023 461.71 464.18 459.12 459.69 346,073 +1.78(+0.39%)
Nov 28, 2023 455.73 459.28 455.65 457.91 363,145 +0.85(+0.18%)
Nov 27, 2023 456.61 459.67 455.55 457.07 441,680 -0.24(-0.05%)
Nov 24, 2023 457.04 457.60 455.53 457.31 165,897 -0.50(-0.11%)
Nov 22, 2023 458.60 461.97 456.77 457.80 388,507 +1.67(+0.37%)
Nov 21, 2023 458.13 458.66 454.60 456.13 1,220,634 -3.82(-0.83%)
Nov 20, 2023 453.86 461.09 453.86 459.95 450,974 +6.39(+1.41%)
Nov 17, 2023 452.78 454.83 451.38 453.56 936,573 +0.20(+0.04%)
Nov 16, 2023 451.19 454.15 450.06 453.36 394,037 +1.00(+0.22%)
Nov 15, 2023 453.57 455.16 450.60 452.35 487,866 +0.59(+0.13%)
Nov 14, 2023 448.44 452.55 447.83 451.77 585,287 +10.67(+2.42%)
Nov 13, 2023 441.63 442.12 438.94 441.09 579,942 -2.22(-0.50%)
Nov 10, 2023 434.66 443.46 434.07 443.31 406,525 +11.41(+2.64%)
Nov 09, 2023 435.95 438.59 431.48 431.90 282,310 -2.61(-0.60%)
Nov 08, 2023 433.72 435.66 431.68 434.51 369,057 +1.80(+0.42%)
Nov 07, 2023 428.93 433.90 428.26 432.71 387,658 +5.18(+1.21%)
Nov 06, 2023 426.26 428.00 423.72 427.53 483,938 +1.93(+0.45%)
Nov 03, 2023 419.60 427.21 418.90 425.60 353,412 +5.97(+1.42%)
Nov 02, 2023 417.09 419.90 415.99 419.63 432,423 +7.35(+1.78%)
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.