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

Information Technology ETF Vanguard (NY: VGT )

582.33 +4.91 (+0.85%)
Streaming Delayed Price Updated: 2:03 PM EDT, Sep 24, 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 (%)
May 31, 2022 356.21 358.24 351.24 354.70 490,115 -2.91(-0.81%)
May 27, 2022 349.05 357.69 349.05 357.60 1,212,526 +12.04(+3.48%)
May 26, 2022 335.52 347.02 333.97 345.56 580,049 +8.55(+2.54%)
May 25, 2022 330.06 339.52 330.06 337.01 424,493 +4.76(+1.43%)
May 24, 2022 334.14 335.38 327.09 332.25 656,538 -6.55(-1.93%)
May 23, 2022 332.86 339.31 331.30 338.80 533,054 +7.02(+2.12%)
May 20, 2022 335.17 336.93 321.26 331.78 664,012 +0.54(+0.16%)
May 19, 2022 331.36 336.93 328.88 331.24 660,097 -2.33(-0.70%)
May 18, 2022 344.73 346.08 332.35 333.57 588,269 -16.12(-4.61%)
May 17, 2022 347.31 350.07 342.93 349.69 499,753 +9.63(+2.83%)
May 16, 2022 341.73 344.70 337.75 340.06 2,141,779 -4.11(-1.19%)
May 13, 2022 336.07 345.87 335.13 344.17 636,805 +12.54(+3.78%)
May 12, 2022 328.93 336.67 323.78 331.62 1,275,080 -2.46(-0.74%)
May 11, 2022 342.59 349.55 333.15 334.08 2,392,140 -11.85(-3.42%)
May 10, 2022 349.20 350.77 340.09 345.92 1,772,060 +4.95(+1.45%)
May 09, 2022 349.99 351.94 339.39 340.97 2,225,233 -15.34(-4.31%)
May 06, 2022 357.35 362.48 350.72 356.32 1,804,186 -3.91(-1.09%)
May 05, 2022 373.88 374.19 356.01 360.23 879,431 -19.38(-5.11%)
May 04, 2022 368.20 380.16 361.13 379.61 3,348,227 +12.72(+3.47%)
May 03, 2022 366.14 368.84 363.59 366.89 413,400 +0.24(+0.06%)
May 02, 2022 359.88 366.97 356.46 366.65 724,613 +5.96(+1.65%)
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%)
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.