Skip to main content

Information Technology ETF Vanguard (NY: VGT )

595.91 +3.02 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 250.48 253.64 248.64 252.99 761,958 +3.12(+1.25%)
May 28, 2020 249.66 254.46 249.09 249.87 726,042 -0.50(-0.20%)
May 27, 2020 248.84 250.41 243.19 250.38 863,327 +1.39(+0.56%)
May 26, 2020 253.84 253.92 248.56 248.99 787,305 +0.18(+0.07%)
May 22, 2020 247.22 248.99 246.19 248.82 537,652 +1.21(+0.49%)
May 21, 2020 250.53 251.37 247.08 247.60 727,220 -3.10(-1.24%)
May 20, 2020 248.63 251.19 248.32 250.71 731,483 +5.61(+2.29%)
May 19, 2020 246.22 249.06 245.09 245.09 732,105 -0.75(-0.30%)
May 18, 2020 244.81 247.24 244.19 245.84 929,090 +5.79(+2.41%)
May 15, 2020 235.30 240.06 234.64 240.06 686,639 +1.41(+0.59%)
May 14, 2020 233.88 238.91 231.24 238.65 825,292 +2.84(+1.20%)
May 13, 2020 240.49 242.07 232.77 235.81 1,200,430 -4.27(-1.78%)
May 12, 2020 246.54 247.06 240.07 240.07 3,709,005 -5.27(-2.15%)
May 11, 2020 242.10 246.82 241.67 245.35 1,427,933 +1.68(+0.69%)
May 08, 2020 242.64 243.96 240.89 243.67 798,999 +3.56(+1.48%)
May 07, 2020 239.41 241.44 239.09 240.11 838,443 +4.25(+1.80%)
May 06, 2020 236.16 238.15 234.71 235.87 734,822 +1.69(+0.72%)
May 05, 2020 233.24 236.94 233.05 234.18 928,611 +3.57(+1.55%)
May 04, 2020 226.15 230.81 225.41 230.61 644,494 +2.80(+1.23%)
May 01, 2020 229.29 231.95 226.85 227.81 959,335 -6.74(-2.87%)
Apr 30, 2020 236.57 236.57 232.93 234.55 863,872 -1.47(-0.62%)
Apr 29, 2020 231.12 236.68 230.43 236.02 978,702 +9.66(+4.27%)
Apr 28, 2020 232.13 232.28 226.08 226.36 869,936 -2.91(-1.27%)
Apr 27, 2020 228.89 229.71 227.76 229.27 914,266 +2.58(+1.14%)
Apr 24, 2020 223.15 226.88 221.67 226.69 883,810 +4.37(+1.97%)
Apr 23, 2020 224.01 226.57 222.04 222.32 619,927 -1.14(-0.51%)
Apr 22, 2020 220.56 224.60 219.67 223.46 695,668 +8.16(+3.79%)
Apr 21, 2020 221.45 221.95 214.05 215.30 1,083,032 -9.23(-4.11%)
Apr 20, 2020 225.33 228.06 224.48 224.53 1,354,768 -3.79(-1.66%)
Apr 17, 2020 228.77 229.05 224.91 228.32 1,040,844 +3.62(+1.61%)
Apr 16, 2020 225.04 225.38 221.21 224.70 1,289,810 +2.31(+1.04%)
Apr 15, 2020 222.80 223.97 220.58 222.40 941,285 -4.92(-2.17%)
Apr 14, 2020 223.43 227.76 222.44 227.32 1,669,126 +8.87(+4.06%)
Apr 13, 2020 217.38 218.50 213.83 218.45 1,046,002 +0.49(+0.23%)
Apr 09, 2020 220.63 221.51 216.35 217.96 1,766,072 +0.51(+0.24%)
Apr 08, 2020 213.91 218.35 212.30 217.44 1,094,792 +6.07(+2.87%)
Apr 07, 2020 221.16 221.16 211.15 211.38 1,790,767 -1.62(-0.76%)
Apr 06, 2020 205.07 214.45 203.70 212.99 1,217,517 +16.72(+8.52%)
Apr 03, 2020 198.74 200.71 193.84 196.28 517,636 -3.22(-1.61%)
Apr 02, 2020 194.66 199.97 193.85 199.49 785,467 +3.83(+1.96%)
Apr 01, 2020 198.55 202.37 194.06 195.66 1,243,254 -9.71(-4.73%)
Mar 31, 2020 209.29 212.50 204.26 205.38 1,524,013 -4.11(-1.96%)
Mar 30, 2020 203.34 209.84 203.27 209.49 1,581,311 +7.98(+3.96%)
Mar 27, 2020 204.45 207.94 200.92 201.51 1,485,948 -9.32(-4.42%)
Mar 26, 2020 200.88 211.23 200.88 210.83 1,712,586 +12.27(+6.18%)
Mar 25, 2020 200.51 207.53 194.54 198.56 1,878,038 +0.10(+0.05%)
Mar 24, 2020 191.13 198.64 189.97 198.47 1,609,393 +18.69(+10.39%)
Mar 23, 2020 181.22 184.47 173.93 179.78 1,780,063 -1.61(-0.89%)
Mar 20, 2020 193.84 195.70 181.04 181.39 1,623,895 -7.61(-4.03%)
Mar 19, 2020 185.67 195.35 181.35 189.00 1,368,669 +0.30(+0.16%)
Mar 18, 2020 183.45 191.90 177.38 188.70 3,930,342 -6.56(-3.36%)
Mar 17, 2020 188.13 198.26 181.81 195.26 1,634,217 +11.10(+6.03%)
Mar 16, 2020 187.32 200.22 184.15 184.16 1,949,715 -28.71(-13.49%)
Mar 13, 2020 204.14 213.12 193.12 212.87 2,138,024 +21.12(+11.01%)
Mar 12, 2020 197.04 207.49 191.67 191.75 3,572,552 -20.93(-9.84%)
Mar 11, 2020 217.38 218.60 209.50 212.67 1,630,865 -10.75(-4.81%)
Mar 10, 2020 218.73 223.42 210.89 223.42 3,120,696 +13.29(+6.32%)
Mar 09, 2020 212.21 219.27 208.01 210.13 2,608,753 -17.55(-7.71%)
Mar 06, 2020 224.94 229.03 221.56 227.69 1,747,132 -4.93(-2.12%)
Mar 05, 2020 233.90 238.33 231.16 232.62 982,061 -7.51(-3.13%)
Mar 04, 2020 235.99 240.31 232.40 240.13 985,205 +9.41(+4.08%)
Mar 03, 2020 240.98 242.53 228.31 230.72 2,165,866 -8.74(-3.65%)
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.