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

Information Technology ETF Vanguard (NY: VGT )

582.30 -20.02 (-3.32%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 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 (%)
Aug 31, 2022 355.14 356.18 349.19 349.28 431,447 -3.44(-0.98%)
Aug 30, 2022 358.69 358.99 349.50 352.72 496,370 -3.59(-1.01%)
Aug 29, 2022 357.21 359.98 354.96 356.31 547,296 -4.66(-1.29%)
Aug 26, 2022 376.93 377.61 360.94 360.97 543,875 -15.96(-4.23%)
Aug 25, 2022 372.02 377.06 371.24 376.93 211,214 +6.72(+1.82%)
Aug 24, 2022 369.45 371.88 368.47 370.21 341,648 +0.60(+0.16%)
Aug 23, 2022 369.91 373.71 369.21 369.61 270,187 -0.87(-0.23%)
Aug 22, 2022 375.84 375.84 369.52 370.48 464,729 -10.45(-2.74%)
Aug 19, 2022 384.76 385.40 380.20 380.93 355,609 -7.48(-1.93%)
Aug 18, 2022 386.56 389.93 385.30 388.41 262,467 +2.02(+0.52%)
Aug 17, 2022 386.38 389.13 383.49 386.39 549,639 -3.28(-0.84%)
Aug 16, 2022 388.92 391.54 385.75 389.67 356,783 -1.36(-0.35%)
Aug 15, 2022 387.39 391.60 387.00 391.03 325,352 +2.35(+0.60%)
Aug 12, 2022 383.89 388.68 382.29 388.68 346,333 +7.91(+2.08%)
Aug 11, 2022 385.67 387.89 380.31 380.77 558,388 -2.22(-0.58%)
Aug 10, 2022 380.79 383.28 378.40 382.99 651,212 +11.34(+3.05%)
Aug 09, 2022 373.26 373.58 369.66 371.65 395,049 -4.62(-1.23%)
Aug 08, 2022 378.63 382.20 374.33 376.27 531,714 -2.63(-0.69%)
Aug 05, 2022 373.35 380.12 373.06 378.90 340,026 -0.59(-0.16%)
Aug 04, 2022 377.74 379.53 374.94 379.49 337,648 +1.20(+0.32%)
Aug 03, 2022 369.53 379.07 369.53 378.29 489,485 +10.66(+2.90%)
Aug 02, 2022 366.11 371.93 364.53 367.63 558,742 -1.91(-0.52%)
Aug 01, 2022 367.20 373.30 365.64 369.54 580,540 -0.66(-0.18%)
Jul 29, 2022 365.62 371.14 363.88 370.20 577,946 +5.94(+1.63%)
Jul 28, 2022 359.29 365.07 355.93 364.26 458,674 +5.12(+1.43%)
Jul 27, 2022 350.08 360.72 349.65 359.14 718,469 +14.89(+4.33%)
Jul 26, 2022 349.84 350.09 343.25 344.25 315,113 -6.61(-1.88%)
Jul 25, 2022 352.90 352.90 348.15 350.86 585,611 -2.27(-0.64%)
Jul 22, 2022 358.32 360.11 351.09 353.13 448,998 -5.60(-1.56%)
Jul 21, 2022 353.98 358.74 350.62 358.73 441,857 +5.14(+1.45%)
Jul 20, 2022 347.28 355.01 346.51 353.59 518,323 +6.49(+1.87%)
Jul 19, 2022 340.92 347.60 338.79 347.10 411,952 +10.14(+3.01%)
Jul 18, 2022 343.25 344.80 335.78 336.96 476,943 -3.07(-0.90%)
Jul 15, 2022 337.34 340.10 335.54 340.03 385,547 +6.13(+1.84%)
Jul 14, 2022 328.54 335.18 324.42 333.90 529,678 +2.23(+0.67%)
Jul 13, 2022 326.26 333.55 324.67 331.67 593,352 -0.77(-0.23%)
Jul 12, 2022 338.23 340.71 330.67 332.44 632,271 -4.62(-1.37%)
Jul 11, 2022 339.60 340.24 334.85 337.06 389,240 -5.48(-1.60%)
Jul 08, 2022 338.10 343.90 337.49 342.54 679,365 +0.24(+0.07%)
Jul 07, 2022 336.47 343.00 336.36 342.30 401,078 +7.45(+2.22%)
Jul 06, 2022 332.99 337.44 331.22 334.85 405,043 +2.31(+0.69%)
Jul 05, 2022 323.40 332.54 321.33 332.54 534,402 +5.01(+1.53%)
Jul 01, 2022 324.82 328.43 321.87 327.53 497,234 +0.98(+0.30%)
Jun 30, 2022 327.26 330.60 321.16 326.55 559,524 -4.69(-1.42%)
Jun 29, 2022 330.64 333.12 327.60 331.24 381,421 +0.26(+0.08%)
Jun 28, 2022 342.42 345.12 330.87 330.98 622,160 -10.56(-3.09%)
Jun 27, 2022 345.38 346.26 340.13 341.54 485,854 -2.49(-0.72%)
Jun 24, 2022 335.46 344.09 335.46 344.03 619,976 +12.23(+3.69%)
Jun 23, 2022 328.85 332.50 326.00 331.80 651,952 +5.04(+1.54%)
Jun 22, 2022 324.27 331.26 323.08 326.76 536,782 -1.13(-0.34%)
Jun 21, 2022 324.95 330.60 324.95 327.89 677,755 +8.08(+2.53%)
Jun 17, 2022 316.32 322.72 314.56 319.81 793,017 +3.84(+1.22%)
Jun 16, 2022 322.07 322.08 313.66 315.97 1,940,692 -14.44(-4.37%)
Jun 15, 2022 326.85 335.31 322.95 330.41 862,581 +7.15(+2.21%)
Jun 14, 2022 323.75 325.51 320.24 323.26 777,523 +1.79(+0.56%)
Jun 13, 2022 326.63 329.49 320.38 321.47 1,387,691 -15.87(-4.70%)
Jun 10, 2022 345.00 345.67 337.30 337.34 1,365,835 -13.78(-3.92%)
Jun 09, 2022 358.70 362.00 351.03 351.12 337,164 -10.16(-2.81%)
Jun 08, 2022 364.00 366.35 360.18 361.28 281,425 -3.93(-1.08%)
Jun 07, 2022 356.56 365.74 355.89 365.21 550,296 +4.79(+1.33%)
Jun 06, 2022 365.09 367.00 358.75 360.42 335,622 +0.21(+0.06%)
Jun 03, 2022 362.68 365.16 358.64 360.21 997,785 -9.39(-2.54%)
Jun 02, 2022 357.30 369.64 356.00 369.60 645,262 +9.89(+2.75%)
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.