Skip to main content

Information Technology ETF Vanguard (NY: VGT )

576.59 -0.21 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 536.35 536.35 521.96 533.90 546,682 -0.47(-0.09%)
May 30, 2024 542.60 543.14 532.17 534.37 548,016 -12.90(-2.36%)
May 29, 2024 544.41 549.08 543.48 547.28 312,999 -1.92(-0.35%)
May 28, 2024 548.95 551.09 545.73 549.19 373,189 +4.68(+0.86%)
May 24, 2024 540.47 545.19 538.97 544.51 287,299 +5.24(+0.97%)
May 23, 2024 548.37 548.53 536.98 539.27 519,852 +0.04(+0.01%)
May 22, 2024 540.13 541.47 535.86 539.23 475,683 +0.13(+0.02%)
May 21, 2024 536.23 539.65 535.03 539.10 272,711 +0.51(+0.09%)
May 20, 2024 533.08 539.60 532.74 538.59 371,701 +6.74(+1.27%)
May 17, 2024 534.68 534.90 528.91 531.85 312,741 -1.30(-0.24%)
May 16, 2024 536.26 537.55 533.14 533.14 363,634 -2.27(-0.42%)
May 15, 2024 527.09 535.60 526.73 535.41 356,445 +11.98(+2.29%)
May 14, 2024 517.88 523.86 517.88 523.43 228,014 +5.33(+1.03%)
May 13, 2024 519.33 520.10 516.55 518.10 275,072 +2.52(+0.49%)
May 10, 2024 516.85 519.48 514.24 515.58 228,992 +1.35(+0.26%)
May 09, 2024 514.46 514.85 511.31 514.23 387,556 -0.51(-0.10%)
May 08, 2024 511.96 515.26 510.99 514.74 211,383 +0.75(+0.15%)
May 07, 2024 516.93 517.31 513.90 513.99 243,805 -2.16(-0.42%)
May 06, 2024 510.76 516.43 510.71 516.15 285,854 +7.36(+1.45%)
May 03, 2024 506.10 510.45 506.07 508.79 439,160 +13.38(+2.70%)
May 02, 2024 494.60 496.74 487.69 495.40 317,997 +6.68(+1.37%)
May 01, 2024 491.44 499.94 486.88 488.72 406,256 -5.35(-1.08%)
Apr 30, 2024 503.44 505.33 494.02 494.08 297,323 -11.19(-2.22%)
Apr 29, 2024 505.39 506.33 502.15 505.27 394,574 +2.00(+0.40%)
Apr 26, 2024 499.34 506.16 497.73 503.27 364,912 +8.49(+1.72%)
Apr 25, 2024 488.02 496.44 486.36 494.79 480,273 +0.20(+0.04%)
Apr 24, 2024 498.11 499.77 492.23 494.59 514,880 +0.79(+0.16%)
Apr 23, 2024 487.99 494.96 487.21 493.80 520,124 +7.98(+1.64%)
Apr 22, 2024 483.55 487.98 478.69 485.82 1,058,542 +6.55(+1.37%)
Apr 19, 2024 490.05 491.86 477.62 479.27 1,137,495 -13.05(-2.65%)
Apr 18, 2024 497.19 499.00 491.55 492.32 540,066 -4.71(-0.95%)
Apr 17, 2024 507.22 508.03 496.61 497.03 398,486 -7.49(-1.48%)
Apr 16, 2024 504.49 507.73 502.56 504.52 558,909 +0.30(+0.06%)
Apr 15, 2024 518.13 518.37 503.13 504.22 552,783 -9.78(-1.90%)
Apr 12, 2024 517.90 519.88 512.81 514.00 449,191 -9.31(-1.78%)
Apr 11, 2024 515.52 524.47 512.91 523.31 491,340 +9.91(+1.93%)
Apr 10, 2024 511.38 514.94 510.81 513.40 409,656 -4.71(-0.91%)
Apr 09, 2024 519.38 520.34 512.02 518.12 263,854 +1.17(+0.23%)
Apr 08, 2024 518.58 519.44 515.26 516.95 212,768 -0.75(-0.14%)
Apr 05, 2024 514.24 520.31 512.06 517.70 737,449 +6.22(+1.22%)
Apr 04, 2024 525.62 527.10 511.23 511.47 409,451 -8.40(-1.62%)
Apr 03, 2024 516.00 522.85 515.66 519.87 287,645 +1.07(+0.21%)
Apr 02, 2024 518.05 519.83 513.89 518.80 421,473 -5.92(-1.13%)
Apr 01, 2024 524.32 527.90 522.03 524.73 353,099 +1.08(+0.21%)
Mar 28, 2024 523.56 525.41 522.15 523.65 253,079 -0.74(-0.14%)
Mar 27, 2024 526.55 526.55 519.82 524.39 337,928 +1.24(+0.24%)
Mar 26, 2024 527.94 528.41 522.20 523.15 321,213 -2.31(-0.44%)
Mar 25, 2024 522.81 528.03 522.31 525.46 375,705 -2.13(-0.40%)
Mar 22, 2024 526.48 529.45 524.81 527.58 286,788 -0.42(-0.08%)
Mar 21, 2024 533.25 533.25 527.34 528.00 346,870 +1.48(+0.28%)
Mar 20, 2024 520.57 526.62 518.08 526.52 319,728 +7.04(+1.36%)
Mar 19, 2024 514.07 520.31 510.56 519.48 360,633 +2.19(+0.42%)
Mar 18, 2024 519.99 523.11 516.46 517.30 321,280 +2.42(+0.47%)
Mar 15, 2024 515.09 517.82 513.05 514.88 474,715 -6.85(-1.31%)
Mar 14, 2024 525.31 526.88 518.29 521.73 400,867 -1.97(-0.38%)
Mar 13, 2024 527.38 528.12 521.91 523.70 410,833 -5.60(-1.06%)
Mar 12, 2024 523.72 529.30 518.20 529.30 382,591 +10.72(+2.07%)
Mar 11, 2024 517.77 520.61 515.40 518.58 373,207 -2.23(-0.43%)
Mar 08, 2024 531.19 535.92 520.23 520.80 597,455 -8.66(-1.64%)
Mar 07, 2024 525.22 530.56 522.30 529.46 332,522 +8.75(+1.68%)
Mar 06, 2024 521.90 524.45 516.82 520.71 393,056 +5.71(+1.11%)
Mar 05, 2024 522.48 522.48 511.46 515.00 550,216 -12.67(-2.40%)
Mar 04, 2024 527.17 531.09 526.10 527.67 417,404 +0.98(+0.19%)
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.