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, 2023 439.96 442.72 439.61 440.87 332,317 +2.20(+0.50%)
Aug 30, 2023 435.00 439.23 433.75 438.67 470,475 +3.59(+0.82%)
Aug 29, 2023 425.29 435.53 424.47 435.08 479,862 +8.59(+2.01%)
Aug 28, 2023 426.34 427.50 423.43 426.49 354,166 +3.25(+0.77%)
Aug 25, 2023 419.89 425.12 416.57 423.24 591,046 +4.21(+1.01%)
Aug 24, 2023 434.11 434.11 418.92 419.03 951,154 -9.96(-2.32%)
Aug 23, 2023 422.13 430.37 421.98 428.99 718,581 +7.65(+1.82%)
Aug 22, 2023 425.36 425.73 420.32 421.34 423,714 +0.16(+0.04%)
Aug 21, 2023 416.40 422.10 415.62 421.18 603,638 +7.12(+1.72%)
Aug 18, 2023 408.82 415.60 408.61 414.06 642,800 +0.80(+0.19%)
Aug 17, 2023 419.19 419.92 412.48 413.25 491,210 -4.57(-1.09%)
Aug 16, 2023 420.98 423.05 417.67 417.82 507,991 -3.99(-0.95%)
Aug 15, 2023 424.95 426.12 420.99 421.81 584,987 -4.21(-0.99%)
Aug 14, 2023 419.22 426.10 418.09 426.03 568,553 +6.19(+1.48%)
Aug 11, 2023 419.39 422.29 418.41 419.83 635,285 -2.78(-0.66%)
Aug 10, 2023 425.92 429.35 420.51 422.61 851,205 +0.40(+0.09%)
Aug 09, 2023 428.96 428.96 420.61 422.21 761,447 -6.00(-1.40%)
Aug 08, 2023 428.64 429.68 423.85 428.21 474,023 -4.02(-0.93%)
Aug 07, 2023 433.18 434.45 428.70 432.23 489,898 +0.72(+0.17%)
Aug 04, 2023 436.56 438.68 430.86 431.51 1,211,489 -5.71(-1.31%)
Aug 03, 2023 435.91 439.60 434.99 437.21 535,079 -1.73(-0.40%)
Aug 02, 2023 446.68 446.68 437.00 438.95 723,110 -12.00(-2.66%)
Aug 01, 2023 448.80 451.77 447.54 450.95 271,432 +0.24(+0.05%)
Jul 31, 2023 449.13 451.12 448.06 450.71 473,453 +2.22(+0.49%)
Jul 28, 2023 446.57 449.63 445.77 448.49 422,530 +6.28(+1.42%)
Jul 27, 2023 449.94 451.41 440.22 442.21 361,972 -2.04(-0.46%)
Jul 26, 2023 444.95 446.12 440.91 444.25 343,243 -5.17(-1.15%)
Jul 25, 2023 445.51 450.96 445.50 449.42 598,974 +5.05(+1.14%)
Jul 24, 2023 445.93 446.64 442.75 444.37 619,038 +0.51(+0.11%)
Jul 21, 2023 447.87 449.44 443.36 443.86 343,605 -0.76(-0.17%)
Jul 20, 2023 451.15 453.24 443.39 444.63 1,127,278 -9.61(-2.12%)
Jul 19, 2023 456.88 458.80 452.61 454.24 1,430,525 -1.20(-0.26%)
Jul 18, 2023 449.54 457.48 447.15 455.44 615,514 +5.09(+1.13%)
Jul 17, 2023 445.08 451.65 445.08 450.34 765,490 +5.92(+1.33%)
Jul 14, 2023 447.09 449.86 443.05 444.43 770,247 -1.60(-0.36%)
Jul 13, 2023 442.69 446.85 441.85 446.02 506,349 +6.55(+1.49%)
Jul 12, 2023 439.35 441.39 436.69 439.47 470,501 +4.55(+1.05%)
Jul 11, 2023 434.08 435.26 430.52 434.93 921,436 +1.63(+0.38%)
Jul 10, 2023 429.78 433.29 428.11 433.29 346,747 +1.74(+0.40%)
Jul 07, 2023 432.09 436.78 431.40 431.56 321,430 -1.48(-0.34%)
Jul 06, 2023 430.46 433.33 428.30 433.03 445,809 -1.69(-0.39%)
Jul 05, 2023 435.11 437.59 433.94 434.72 469,890 -2.72(-0.62%)
Jul 03, 2023 438.39 438.47 435.30 437.43 839,933 -0.74(-0.17%)
Jun 30, 2023 436.04 439.30 435.39 438.18 423,195 +6.80(+1.58%)
Jun 29, 2023 431.08 432.11 429.00 431.38 351,583 +0.93(+0.22%)
Jun 28, 2023 427.39 432.75 426.76 430.45 437,585 +1.11(+0.26%)
Jun 27, 2023 423.13 430.56 422.70 429.34 328,579 +8.51(+2.02%)
Jun 26, 2023 424.37 428.53 420.68 420.83 419,598 -3.44(-0.81%)
Jun 23, 2023 424.11 426.97 422.70 424.27 541,758 -4.99(-1.16%)
Jun 22, 2023 423.75 429.40 423.75 429.26 1,712,008 +3.50(+0.82%)
Jun 21, 2023 430.96 431.62 424.26 425.76 541,963 -6.63(-1.53%)
Jun 20, 2023 432.40 435.43 429.99 432.39 765,485 -2.53(-0.58%)
Jun 16, 2023 442.68 443.19 434.76 434.92 628,435 -3.79(-0.86%)
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.