Skip to main content

Information Technology ETF Vanguard (NY: VGT )

582.30 -20.02 (-3.32%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 418.61 418.73 415.50 416.10 1,837,660 -2.56(-0.61%)
Aug 30, 2021 415.62 419.20 415.62 418.66 382,379 +4.11(+0.99%)
Aug 27, 2021 410.51 414.91 410.02 414.55 238,331 +4.69(+1.14%)
Aug 26, 2021 411.98 412.96 409.38 409.86 254,486 -2.42(-0.59%)
Aug 25, 2021 413.01 414.19 411.45 412.28 468,812 +0.03(+0.01%)
Aug 24, 2021 412.55 413.50 411.83 412.25 338,248 +0.59(+0.14%)
Aug 23, 2021 407.40 412.15 407.40 411.66 388,478 +5.70(+1.41%)
Aug 20, 2021 402.61 406.34 401.76 405.96 458,757 +5.07(+1.26%)
Aug 19, 2021 395.53 402.52 395.08 400.89 419,185 +2.99(+0.75%)
Aug 18, 2021 402.19 403.76 397.51 397.89 340,690 -5.15(-1.28%)
Aug 17, 2021 404.09 404.59 400.36 403.04 384,454 -3.47(-0.85%)
Aug 16, 2021 404.56 406.56 400.66 406.51 313,898 +0.75(+0.19%)
Aug 13, 2021 404.22 406.04 403.70 405.76 209,619 +1.83(+0.45%)
Aug 12, 2021 401.30 404.20 399.72 403.93 224,539 +2.17(+0.54%)
Aug 11, 2021 403.74 404.12 399.51 401.76 1,233,078 -0.35(-0.09%)
Aug 10, 2021 406.00 406.56 401.11 402.11 391,176 -3.05(-0.75%)
Aug 09, 2021 406.58 406.98 404.37 405.16 229,511 -1.00(-0.24%)
Aug 06, 2021 405.41 406.66 404.71 406.15 239,140 -0.63(-0.16%)
Aug 05, 2021 405.19 406.97 404.01 406.79 203,497 +2.56(+0.63%)
Aug 04, 2021 403.22 405.20 401.84 404.23 389,800 +1.00(+0.25%)
Aug 03, 2021 401.91 403.39 398.63 403.23 301,649 +2.23(+0.56%)
Aug 02, 2021 403.80 404.71 400.63 401.00 473,208 -1.00(-0.25%)
Jul 30, 2021 399.62 402.52 399.36 401.99 263,700 -0.55(-0.14%)
Jul 29, 2021 400.53 403.96 399.97 402.54 612,418 +1.98(+0.49%)
Jul 28, 2021 400.23 402.13 396.56 400.56 376,965 +0.42(+0.10%)
Jul 27, 2021 403.93 403.93 394.70 400.14 1,726,883 -4.41(-1.09%)
Jul 26, 2021 403.70 405.10 402.27 404.55 324,998 +0.10(+0.02%)
Jul 23, 2021 402.78 404.86 401.22 404.45 441,100 +3.93(+0.98%)
Jul 22, 2021 398.59 401.01 398.59 400.52 334,746 +2.64(+0.66%)
Jul 21, 2021 394.06 397.96 393.19 397.87 1,516,228 +4.02(+1.02%)
Jul 20, 2021 389.53 396.12 387.24 393.86 932,059 +6.30(+1.63%)
Jul 19, 2021 387.41 389.06 384.66 387.56 751,722 -4.75(-1.21%)
Jul 16, 2021 397.28 398.71 391.84 392.31 426,077 -3.62(-0.91%)
Jul 15, 2021 399.12 399.12 393.54 395.92 506,013 -3.64(-0.91%)
Jul 14, 2021 400.96 402.54 398.26 399.56 404,399 +1.73(+0.43%)
Jul 13, 2021 396.26 400.90 395.70 397.83 1,415,975 +0.86(+0.22%)
Jul 12, 2021 398.86 399.01 395.79 396.98 1,272,215 -0.04(-0.01%)
Jul 09, 2021 393.14 397.40 392.41 397.02 294,094 +3.72(+0.94%)
Jul 08, 2021 390.31 394.49 388.40 393.30 575,622 -3.87(-0.97%)
Jul 07, 2021 398.34 398.71 394.08 397.17 1,113,479 +1.52(+0.38%)
Jul 06, 2021 394.50 397.14 391.78 395.65 411,334 +1.95(+0.50%)
Jul 02, 2021 391.24 394.07 390.88 393.70 389,381 +4.69(+1.21%)
Jul 01, 2021 388.49 389.43 386.54 389.01 443,752 +0.13(+0.03%)
Jun 30, 2021 389.61 389.91 387.92 388.88 513,216 -1.28(-0.33%)
Jun 29, 2021 387.46 390.25 386.78 390.16 799,310 +2.77(+0.71%)
Jun 28, 2021 384.72 387.84 384.72 387.39 451,535 +4.09(+1.07%)
Jun 25, 2021 384.20 384.23 382.33 383.31 292,639 -0.09(-0.02%)
Jun 24, 2021 383.40 384.76 382.62 383.39 356,993 +2.61(+0.69%)
Jun 23, 2021 381.06 382.26 380.17 380.78 263,332 -0.26(-0.07%)
Jun 22, 2021 377.36 381.19 376.83 381.05 348,852 +3.62(+0.96%)
Jun 21, 2021 374.21 377.63 371.37 377.42 601,741 +3.33(+0.89%)
Jun 18, 2021 375.19 376.84 373.32 374.09 943,357 -3.02(-0.80%)
Jun 17, 2021 371.00 378.56 370.81 377.11 1,452,371 +4.80(+1.29%)
Jun 16, 2021 374.21 375.39 368.32 372.31 569,259 -1.57(-0.42%)
Jun 15, 2021 376.34 376.34 373.05 373.88 313,513 -2.59(-0.69%)
Jun 14, 2021 372.98 376.47 371.85 376.47 310,648 +4.11(+1.10%)
Jun 11, 2021 370.44 372.48 369.99 372.36 284,919 +2.27(+0.61%)
Jun 10, 2021 367.42 370.32 366.53 370.09 377,720 +3.30(+0.90%)
Jun 09, 2021 368.75 369.18 366.70 366.79 187,805 -0.19(-0.05%)
Jun 08, 2021 368.26 370.00 365.46 366.99 239,151 +0.64(+0.18%)
Jun 07, 2021 365.60 366.54 364.66 366.34 518,419 +0.51(+0.14%)
Jun 04, 2021 361.47 366.32 361.47 365.84 351,811 +6.79(+1.89%)
Jun 03, 2021 359.90 361.19 357.12 359.05 396,181 -3.89(-1.07%)
Jun 02, 2021 361.66 364.30 360.88 362.93 386,519 +2.05(+0.57%)
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.