Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Information Technology ETF Vanguard (NY: VGT )

624.47 -1.10 (-0.18%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Apr 28, 2023 376.28 380.36 375.67 380.30 368,105 +3.95(+1.05%)
Apr 27, 2023 370.94 376.71 370.57 376.36 418,679 +7.00(+1.89%)
Apr 26, 2023 370.44 373.13 368.45 369.36 730,993 +4.85(+1.33%)
Apr 25, 2023 371.04 371.21 364.50 364.51 394,525 -8.04(-2.16%)
Apr 24, 2023 373.00 374.92 369.87 372.56 296,126 -1.62(-0.43%)
Apr 21, 2023 374.15 374.75 372.03 374.18 332,581 -1.11(-0.30%)
Apr 20, 2023 374.80 378.76 373.73 375.29 290,635 -2.71(-0.72%)
Apr 19, 2023 375.83 378.64 375.25 378.00 270,113 -0.79(-0.21%)
Apr 18, 2023 380.40 381.63 377.35 378.79 434,160 +1.07(+0.28%)
Apr 17, 2023 376.17 378.07 374.69 377.72 316,700 +1.37(+0.36%)
Apr 14, 2023 376.14 379.24 373.02 376.36 531,763 -1.44(-0.38%)
Apr 13, 2023 372.57 378.38 372.09 377.80 1,370,838 +7.17(+1.94%)
Apr 12, 2023 375.08 376.79 370.12 370.63 386,520 -2.24(-0.60%)
Apr 11, 2023 375.06 375.35 371.81 372.86 1,671,196 -2.79(-0.74%)
Apr 10, 2023 372.23 375.65 370.51 375.65 302,314 -0.22(-0.06%)
Apr 06, 2023 371.24 376.10 369.52 375.87 281,629 +1.94(+0.52%)
Apr 05, 2023 376.61 376.65 371.20 373.93 1,233,837 -4.55(-1.20%)
Apr 04, 2023 381.33 382.22 377.21 378.48 466,821 -2.41(-0.63%)
Apr 03, 2023 379.20 381.26 377.42 380.90 779,106 -0.50(-0.13%)
Mar 31, 2023 375.30 381.69 374.89 381.40 512,226 +6.09(+1.62%)
Mar 30, 2023 374.62 376.05 373.04 375.31 375,342 +3.75(+1.01%)
Mar 29, 2023 368.47 372.36 367.97 371.56 387,806 +7.44(+2.04%)
Mar 28, 2023 365.39 365.41 361.03 364.12 592,753 -1.57(-0.43%)
Mar 27, 2023 368.43 370.32 364.81 365.69 624,111 -2.31(-0.63%)
Mar 24, 2023 366.26 368.00 363.45 368.00 375,079 +0.66(+0.18%)
Mar 23, 2023 366.31 372.76 364.19 367.33 602,460 +5.12(+1.41%)
Mar 22, 2023 366.38 373.35 362.22 362.22 594,948 -4.45(-1.21%)
Mar 21, 2023 364.86 367.20 361.94 366.67 1,502,621 +4.09(+1.13%)
Mar 20, 2023 360.86 363.15 358.44 362.58 441,985 +1.11(+0.31%)
Mar 17, 2023 363.28 365.70 359.39 361.48 520,263 -0.99(-0.27%)
Mar 16, 2023 352.02 362.85 350.36 362.46 1,471,295 +9.64(+2.73%)
Mar 15, 2023 349.69 353.18 347.07 352.83 1,437,621 -0.13(-0.04%)
Mar 14, 2023 349.91 354.22 348.19 352.95 627,070 +7.79(+2.26%)
Mar 13, 2023 341.41 350.06 339.06 345.16 1,697,642 +1.60(+0.47%)
Mar 10, 2023 349.86 350.33 342.03 343.56 712,224 -6.93(-1.98%)
Mar 09, 2023 356.53 360.46 349.89 350.50 540,765 -5.61(-1.57%)
Mar 08, 2023 354.30 356.59 352.75 356.10 459,920 +2.79(+0.79%)
Mar 07, 2023 357.70 358.86 352.38 353.31 314,403 -4.40(-1.23%)
Mar 06, 2023 358.80 362.70 357.48 357.71 545,449 +1.29(+0.36%)
Mar 03, 2023 351.15 356.53 350.73 356.42 430,527 +7.33(+2.10%)
Mar 02, 2023 343.94 350.06 342.83 349.09 284,200 +4.10(+1.19%)
Mar 01, 2023 347.71 348.55 344.06 345.00 502,044 -2.69(-0.77%)
Feb 28, 2023 347.21 350.87 346.58 347.68 208,592 -0.37(-0.11%)
Feb 27, 2023 350.03 351.59 347.55 348.05 589,677 +1.55(+0.45%)
Feb 24, 2023 346.83 347.71 344.31 346.50 400,050 -6.13(-1.74%)
Feb 23, 2023 353.50 353.71 347.38 352.63 411,520 +5.34(+1.54%)
Feb 22, 2023 347.90 349.80 345.47 347.29 496,406 -0.08(-0.02%)
Feb 21, 2023 351.15 353.33 347.14 347.37 1,050,073 -8.61(-2.42%)
Feb 17, 2023 358.27 358.29 352.86 355.98 419,634 -4.41(-1.22%)
Feb 16, 2023 361.62 365.83 360.35 360.39 466,652 -6.69(-1.82%)
Feb 15, 2023 362.65 367.09 362.06 367.08 401,718 +2.57(+0.70%)
Feb 14, 2023 360.83 366.53 358.55 364.52 521,313 +1.93(+0.53%)
Feb 13, 2023 358.21 363.46 357.51 362.59 1,187,853 +6.06(+1.70%)
Feb 10, 2023 355.81 357.45 353.18 356.53 341,555 -2.28(-0.64%)
Feb 09, 2023 366.03 366.68 357.14 358.81 395,466 -1.52(-0.42%)
Feb 08, 2023 364.82 367.52 359.78 360.33 1,291,785 -4.62(-1.27%)
Feb 07, 2023 356.84 366.15 356.46 364.95 541,490 +8.54(+2.40%)
Feb 06, 2023 357.39 359.63 355.01 356.41 323,175 -4.74(-1.31%)
Feb 03, 2023 356.91 367.19 356.91 361.15 777,916 -3.87(-1.06%)
Feb 02, 2023 360.82 366.72 359.43 365.02 1,471,593 +10.56(+2.98%)
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.