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 (%)
Nov 30, 2022 327.59 343.28 326.63 343.22 610,898 +15.99(+4.89%)
Nov 29, 2022 330.45 331.00 325.94 327.23 546,758 -3.06(-0.93%)
Nov 28, 2022 334.42 335.91 328.97 330.29 639,001 -7.13(-2.11%)
Nov 25, 2022 337.14 338.47 336.39 337.42 186,859 -2.13(-0.63%)
Nov 23, 2022 335.52 340.32 335.34 339.55 446,699 +3.59(+1.07%)
Nov 22, 2022 330.90 336.16 328.70 335.96 524,333 +5.91(+1.79%)
Nov 21, 2022 331.95 333.14 329.25 330.05 1,031,112 -3.98(-1.19%)
Nov 18, 2022 337.85 338.01 331.39 334.02 463,521 +0.38(+0.11%)
Nov 17, 2022 328.62 335.26 327.84 333.65 737,370 -0.19(-0.06%)
Nov 16, 2022 336.69 337.47 332.68 333.84 536,846 -5.79(-1.71%)
Nov 15, 2022 342.45 344.01 336.25 339.63 926,427 +4.83(+1.44%)
Nov 14, 2022 335.06 338.86 332.78 334.79 941,707 -3.23(-0.95%)
Nov 11, 2022 330.80 339.01 329.56 338.02 1,342,859 +6.76(+2.04%)
Nov 10, 2022 320.89 331.58 319.74 331.26 1,383,343 +25.87(+8.47%)
Nov 09, 2022 310.62 311.49 304.90 305.39 672,270 -8.36(-2.66%)
Nov 08, 2022 313.46 317.99 309.34 313.74 557,691 +2.89(+0.93%)
Nov 07, 2022 307.62 311.37 304.40 310.85 716,740 +4.54(+1.48%)
Nov 04, 2022 307.67 309.07 299.46 306.31 745,221 +3.93(+1.30%)
Nov 03, 2022 307.00 307.82 302.16 302.39 2,128,749 -8.86(-2.85%)
Nov 02, 2022 323.02 326.26 311.23 311.25 571,166 -11.96(-3.70%)
Nov 01, 2022 329.83 330.61 321.84 323.20 411,919 -2.52(-0.77%)
Oct 31, 2022 326.64 327.81 323.88 325.72 548,555 -3.93(-1.19%)
Oct 28, 2022 318.22 330.36 318.22 329.64 556,731 +12.75(+4.03%)
Oct 27, 2022 321.03 323.40 316.24 316.89 540,579 -3.31(-1.04%)
Oct 26, 2022 319.09 327.10 318.73 320.20 527,744 -6.57(-2.01%)
Oct 25, 2022 320.74 326.99 320.74 326.77 648,409 +7.00(+2.19%)
Oct 24, 2022 317.31 320.88 312.84 319.77 468,097 +3.73(+1.18%)
Oct 21, 2022 307.13 316.64 305.99 316.04 489,997 +8.11(+2.63%)
Oct 20, 2022 308.05 314.67 306.43 307.93 487,809 +0.17(+0.05%)
Oct 19, 2022 306.47 310.88 304.74 307.76 418,962 -1.52(-0.49%)
Oct 18, 2022 313.94 315.46 305.43 309.28 1,386,139 +3.15(+1.03%)
Oct 17, 2022 304.02 307.39 303.76 306.14 471,324 +9.38(+3.16%)
Oct 14, 2022 308.50 308.79 296.27 296.76 625,179 -8.69(-2.85%)
Oct 13, 2022 288.87 307.02 287.66 305.45 1,330,746 +8.50(+2.86%)
Oct 12, 2022 298.56 300.13 296.08 296.94 779,411 -1.06(-0.36%)
Oct 11, 2022 300.91 303.15 295.74 298.01 1,029,657 -4.93(-1.63%)
Oct 10, 2022 308.48 309.02 299.81 302.94 990,470 -5.57(-1.81%)
Oct 07, 2022 315.58 315.58 307.00 308.51 811,900 -13.40(-4.16%)
Oct 06, 2022 323.34 327.27 321.49 321.91 1,551,298 -2.46(-0.76%)
Oct 05, 2022 318.61 326.51 316.82 324.37 570,475 +1.03(+0.32%)
Oct 04, 2022 318.62 323.50 318.39 323.34 973,472 +10.94(+3.50%)
Oct 03, 2022 305.87 314.10 304.09 312.40 774,585 +9.20(+3.04%)
Sep 30, 2022 307.63 312.57 302.98 303.20 1,004,999 -5.60(-1.81%)
Sep 29, 2022 312.36 312.81 305.14 308.80 2,689,414 -8.14(-2.57%)
Sep 28, 2022 311.06 318.48 309.20 316.94 1,444,031 +3.63(+1.16%)
Sep 27, 2022 316.42 319.55 310.18 313.31 2,353,386 +1.12(+0.36%)
Sep 26, 2022 313.55 319.08 311.34 312.18 1,148,520 -2.05(-0.65%)
Sep 23, 2022 315.81 316.38 310.30 314.23 2,645,742 -4.52(-1.42%)
Sep 22, 2022 321.43 322.63 317.14 318.75 742,735 -4.25(-1.32%)
Sep 21, 2022 329.52 334.58 323.00 323.00 509,524 -4.97(-1.52%)
Sep 20, 2022 326.88 330.17 325.23 327.97 479,889 -2.05(-0.62%)
Sep 19, 2022 324.33 330.27 324.33 330.01 2,745,999 +2.57(+0.78%)
Sep 16, 2022 326.54 327.94 322.96 327.45 719,049 -2.47(-0.75%)
Sep 15, 2022 334.48 337.06 328.05 329.92 592,449 -7.51(-2.23%)
Sep 14, 2022 337.53 339.29 334.09 337.42 446,082 +1.46(+0.43%)
Sep 13, 2022 344.46 345.62 335.11 335.97 716,687 -18.57(-5.24%)
Sep 12, 2022 350.96 354.60 350.96 354.54 308,254 +5.53(+1.58%)
Sep 09, 2022 344.41 349.70 344.35 349.01 313,029 +7.38(+2.16%)
Sep 08, 2022 337.12 342.98 335.67 341.63 401,910 +2.05(+0.60%)
Sep 07, 2022 334.75 340.99 333.60 339.58 558,162 +5.32(+1.59%)
Sep 06, 2022 337.33 338.19 332.12 334.25 615,361 -2.44(-0.72%)
Sep 02, 2022 344.42 346.34 334.85 336.70 549,785 -4.00(-1.18%)
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.