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: 6:30 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 30, 2024 572.17 574.70 566.60 573.08 282,570 +5.89(+1.04%)
Aug 29, 2024 570.31 578.10 565.95 567.19 397,110 -1.52(-0.27%)
Aug 28, 2024 575.47 576.43 564.39 568.71 357,557 -7.60(-1.32%)
Aug 27, 2024 569.61 577.23 567.27 576.30 302,962 +2.68(+0.47%)
Aug 26, 2024 579.45 580.70 570.55 573.63 353,988 -5.48(-0.95%)
Aug 23, 2024 574.76 581.21 572.60 579.11 421,015 +10.13(+1.78%)
Aug 22, 2024 584.13 585.26 568.43 568.98 622,538 -12.16(-2.09%)
Aug 21, 2024 577.99 583.03 576.68 581.14 332,829 +3.28(+0.57%)
Aug 20, 2024 578.72 581.49 574.82 577.85 398,380 -1.94(-0.33%)
Aug 19, 2024 571.11 579.79 567.97 579.79 502,054 +7.97(+1.39%)
Aug 16, 2024 568.38 573.07 566.40 571.82 376,482 +1.32(+0.23%)
Aug 15, 2024 562.67 571.00 562.12 570.50 436,064 +14.95(+2.69%)
Aug 14, 2024 556.21 558.27 549.07 555.56 419,868 +2.44(+0.44%)
Aug 13, 2024 543.00 553.26 543.00 553.12 621,639 +15.54(+2.89%)
Aug 12, 2024 536.23 541.93 533.67 537.58 378,384 +2.77(+0.52%)
Aug 09, 2024 530.35 536.79 528.06 534.81 423,429 +3.38(+0.64%)
Aug 08, 2024 523.20 532.60 515.24 531.42 410,346 +17.79(+3.46%)
Aug 07, 2024 529.72 534.39 512.79 513.63 657,809 -6.04(-1.16%)
Aug 06, 2024 518.97 529.25 512.50 519.67 747,487 +5.11(+0.99%)
Aug 05, 2024 494.30 524.23 493.35 514.56 1,405,337 -18.66(-3.50%)
Aug 02, 2024 534.13 538.18 526.43 533.22 806,442 -13.41(-2.45%)
Aug 01, 2024 566.54 571.53 542.13 546.63 666,543 -20.50(-3.61%)
Jul 31, 2024 562.74 569.96 559.14 567.13 425,412 +19.17(+3.50%)
Jul 30, 2024 560.82 561.91 543.37 547.96 453,969 -10.66(-1.91%)
Jul 29, 2024 565.08 567.13 557.05 558.62 419,446 -2.07(-0.37%)
Jul 26, 2024 562.15 565.04 557.47 560.69 473,790 +6.56(+1.18%)
Jul 25, 2024 558.64 567.35 546.41 554.13 665,423 -5.26(-0.94%)
Jul 24, 2024 575.59 577.10 557.67 559.39 724,752 -22.85(-3.93%)
Jul 23, 2024 581.58 586.96 580.39 582.24 406,874 -1.08(-0.18%)
Jul 22, 2024 578.83 583.61 575.63 583.32 442,251 +11.39(+1.99%)
Jul 19, 2024 577.21 579.86 570.69 571.93 409,319 -6.87(-1.19%)
Jul 18, 2024 586.42 586.97 573.01 578.80 1,190,792 -3.03(-0.52%)
Jul 17, 2024 590.08 591.14 581.06 581.83 764,094 -21.75(-3.60%)
Jul 16, 2024 604.82 605.43 598.35 603.57 422,414 +0.73(+0.12%)
Jul 15, 2024 604.56 608.20 599.86 602.84 599,862 +3.07(+0.51%)
Jul 12, 2024 595.62 605.07 594.08 599.77 691,551 +5.53(+0.93%)
Jul 11, 2024 607.60 607.60 591.62 594.24 725,315 -11.67(-1.93%)
Jul 10, 2024 601.24 606.19 599.00 605.91 396,637 +8.21(+1.37%)
Jul 09, 2024 601.35 602.11 594.81 597.70 389,542 -1.28(-0.21%)
Jul 08, 2024 597.05 599.59 595.57 598.98 490,283 +3.99(+0.67%)
Jul 05, 2024 592.53 596.51 591.05 594.98 513,671 +3.01(+0.51%)
Jul 03, 2024 584.69 592.09 584.54 591.97 378,913 +6.76(+1.16%)
Jul 02, 2024 578.03 585.21 577.61 585.21 367,284 +3.86(+0.66%)
Jul 01, 2024 577.13 582.18 570.03 581.35 591,712 +5.65(+0.98%)
Jun 28, 2024 579.40 585.20 575.11 575.69 381,035 -0.21(-0.04%)
Jun 27, 2024 574.60 578.06 573.97 575.90 498,842 +1.15(+0.20%)
Jun 26, 2024 573.50 576.29 571.18 574.75 566,557 +1.15(+0.20%)
Jun 25, 2024 568.68 573.76 566.80 573.61 310,767 +8.10(+1.43%)
Jun 24, 2024 572.89 574.34 565.31 565.51 527,549 -10.57(-1.83%)
Jun 21, 2024 577.40 580.48 572.08 576.08 484,689 -3.00(-0.52%)
Jun 20, 2024 591.10 591.40 576.55 579.08 618,540 -8.05(-1.37%)
Jun 18, 2024 585.33 588.49 584.01 587.13 467,699 +2.34(+0.40%)
Jun 17, 2024 579.23 586.98 576.76 584.79 418,993 +7.04(+1.22%)
Jun 14, 2024 574.78 578.09 573.44 577.75 390,462 +2.23(+0.39%)
Jun 13, 2024 577.33 578.48 571.66 575.51 409,525 +5.63(+0.99%)
Jun 12, 2024 564.57 575.69 563.94 569.88 441,759 +12.00(+2.15%)
Jun 11, 2024 549.06 557.88 548.24 557.88 481,644 +7.72(+1.40%)
Jun 10, 2024 545.96 551.78 545.42 550.17 323,833 +1.90(+0.35%)
Jun 07, 2024 547.42 550.11 545.15 548.27 293,011 -0.04(-0.01%)
Jun 06, 2024 551.43 552.39 546.38 548.31 383,936 -1.56(-0.28%)
Jun 05, 2024 541.43 550.31 540.27 549.87 493,257 +13.66(+2.55%)
Jun 04, 2024 535.46 537.16 532.26 536.21 312,613 +0.33(+0.06%)
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.