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

Information Technology ETF Vanguard (NY: VGT )

579.13 -0.52 (-0.09%)
Streaming Delayed Price Updated: 3:51 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, 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%)
Nov 01, 2023 406.25 412.57 406.25 412.28 391,758 +6.65(+1.64%)
Oct 31, 2023 402.90 406.19 399.75 405.62 269,028 +3.03(+0.75%)
Oct 30, 2023 401.23 404.22 399.30 402.59 329,123 +3.51(+0.88%)
Oct 27, 2023 400.19 403.16 397.44 399.08 1,006,994 +1.65(+0.42%)
Oct 26, 2023 405.09 407.10 395.64 397.43 507,716 -7.16(-1.77%)
Oct 25, 2023 412.09 412.55 403.60 404.59 410,959 -6.79(-1.65%)
Oct 24, 2023 409.80 411.87 406.79 411.38 442,591 +3.62(+0.89%)
Oct 23, 2023 404.83 412.07 402.48 407.76 396,861 +0.07(+0.02%)
Oct 20, 2023 414.51 415.10 407.23 407.69 580,265 -7.32(-1.76%)
Oct 19, 2023 420.00 422.29 414.43 415.01 437,770 -2.98(-0.71%)
Oct 18, 2023 420.36 423.17 416.69 417.99 319,991 -5.81(-1.37%)
Oct 17, 2023 419.76 426.16 417.30 423.80 400,063 -1.82(-0.43%)
Oct 16, 2023 421.35 427.36 421.35 425.62 261,489 +4.83(+1.15%)
Oct 13, 2023 428.49 429.16 419.52 420.78 998,025 -6.85(-1.60%)
Oct 12, 2023 428.99 432.44 424.46 427.64 369,001 -1.01(-0.24%)
Oct 11, 2023 426.71 428.79 424.73 428.65 335,347 +3.37(+0.79%)
Oct 10, 2023 424.24 428.70 423.48 425.28 1,563,551 +1.40(+0.33%)
Oct 09, 2023 418.73 424.58 417.12 423.88 459,323 +1.94(+0.46%)
Oct 06, 2023 410.74 423.41 409.80 421.94 661,319 +8.29(+2.01%)
Oct 05, 2023 413.53 414.38 409.05 413.64 497,389 +0.36(+0.09%)
Oct 04, 2023 409.34 414.37 408.74 413.28 464,018 +4.72(+1.15%)
Oct 03, 2023 413.82 416.54 406.69 408.57 742,198 -7.92(-1.90%)
Oct 02, 2023 412.99 418.14 412.49 416.49 1,007,644 +3.80(+0.92%)
Sep 29, 2023 415.09 417.61 411.49 412.69 587,852 +1.62(+0.39%)
Sep 28, 2023 406.09 413.58 403.84 411.06 447,965 +3.47(+0.85%)
Sep 27, 2023 408.31 409.82 403.48 407.59 589,303 +1.25(+0.31%)
Sep 26, 2023 410.97 411.33 405.02 406.34 537,689 -7.38(-1.78%)
Sep 25, 2023 410.94 413.79 411.23 413.73 1,065,435 +1.64(+0.40%)
Sep 22, 2023 412.54 415.90 411.45 412.09 454,772 +1.14(+0.28%)
Sep 21, 2023 413.97 415.71 410.84 410.95 604,419 -6.93(-1.66%)
Sep 20, 2023 425.77 426.22 417.78 417.88 407,187 -6.24(-1.47%)
Sep 19, 2023 423.26 425.21 420.42 424.12 416,835 -0.75(-0.18%)
Sep 18, 2023 421.81 426.35 421.44 424.87 304,706 +1.72(+0.41%)
Sep 15, 2023 429.66 429.66 421.74 423.15 600,536 -7.84(-1.82%)
Sep 14, 2023 430.05 431.86 427.72 431.00 344,262 +3.00(+0.70%)
Sep 13, 2023 427.11 430.13 425.72 428.00 366,564 +0.58(+0.13%)
Sep 12, 2023 431.87 433.53 427.10 427.42 345,489 -7.62(-1.75%)
Sep 11, 2023 436.71 436.93 431.40 435.05 314,154 +2.06(+0.47%)
Sep 08, 2023 432.58 435.90 431.86 432.99 319,922 +0.56(+0.13%)
Sep 07, 2023 430.79 433.30 428.78 432.44 594,092 -6.57(-1.50%)
Sep 06, 2023 442.64 443.66 436.56 439.01 651,477 -5.08(-1.14%)
Sep 05, 2023 441.94 445.24 440.02 444.09 269,846 +0.75(+0.17%)
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.