Information Technology ETF Vanguard (NY: VGT )

578.64 +15.64 (+2.78%)
Streaming Delayed Price Updated: 10:06 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 359.79 365.22 358.08 364.30 587,308 +5.85(+1.63%)
Jul 28, 2022 353.56 359.25 350.25 358.45 466,104 +5.04(+1.43%)
Jul 27, 2022 344.50 354.97 344.08 353.42 730,107 +14.65(+4.33%)
Jul 26, 2022 344.26 344.51 337.78 338.76 320,217 -6.50(-1.88%)
Jul 25, 2022 347.27 347.27 342.60 345.27 595,097 -2.23(-0.64%)
Jul 22, 2022 352.61 354.37 345.50 347.50 456,271 -5.51(-1.56%)
Jul 21, 2022 348.34 353.02 345.03 353.01 449,014 +5.06(+1.45%)
Jul 20, 2022 341.74 349.35 340.99 347.95 526,719 +6.39(+1.87%)
Jul 19, 2022 335.49 342.06 333.39 341.57 418,625 +9.98(+3.01%)
Jul 18, 2022 337.78 339.30 330.43 331.59 484,669 -3.02(-0.90%)
Jul 15, 2022 331.96 334.68 330.19 334.61 391,792 +6.03(+1.84%)
Jul 14, 2022 323.30 329.84 319.25 328.58 538,258 +2.19(+0.67%)
Jul 13, 2022 321.06 328.23 319.50 326.38 602,963 -0.76(-0.23%)
Jul 12, 2022 332.84 335.28 325.40 327.14 642,513 -4.55(-1.37%)
Jul 11, 2022 334.19 334.82 329.51 331.69 395,545 -5.39(-1.60%)
Jul 08, 2022 332.71 338.42 332.11 337.08 690,370 +0.24(+0.07%)
Jul 07, 2022 331.11 337.53 331.00 336.84 407,575 +7.33(+2.22%)
Jul 06, 2022 327.68 332.06 325.94 329.51 411,604 +2.27(+0.69%)
Jul 05, 2022 318.25 327.24 316.21 327.24 543,058 +4.93(+1.53%)
Jul 01, 2022 319.64 323.19 316.74 322.31 505,288 +0.96(+0.30%)
Jun 30, 2022 322.04 325.33 316.04 321.35 568,587 -4.61(-1.42%)
Jun 29, 2022 325.37 327.81 322.37 325.96 387,599 +0.26(+0.08%)
Jun 28, 2022 336.96 339.61 325.60 325.70 632,238 -10.39(-3.09%)
Jun 27, 2022 339.87 340.75 334.71 336.10 493,724 -2.45(-0.72%)
Jun 24, 2022 330.11 338.61 330.11 338.55 630,019 +12.03(+3.69%)
Jun 23, 2022 323.61 327.20 320.80 326.51 662,513 +5.55(+1.73%)
Jun 22, 2022 318.52 325.38 317.35 320.96 546,474 -1.11(-0.34%)
Jun 21, 2022 319.19 324.73 319.19 322.07 689,992 +7.94(+2.53%)
Jun 17, 2022 310.71 317.00 308.98 314.14 807,335 +3.77(+1.22%)
Jun 16, 2022 316.36 316.37 308.10 310.37 1,975,733 -14.18(-4.37%)
Jun 15, 2022 321.05 329.36 317.22 324.55 878,155 +7.02(+2.21%)
Jun 14, 2022 318.01 319.74 314.56 317.53 791,561 +1.76(+0.56%)
Jun 13, 2022 320.84 323.65 314.70 315.77 1,412,747 -15.59(-4.70%)
Jun 10, 2022 338.88 339.54 331.32 331.36 1,390,496 -13.54(-3.92%)
Jun 09, 2022 352.34 355.58 344.80 344.89 343,251 -9.98(-2.81%)
Jun 08, 2022 357.54 359.86 353.79 354.87 286,506 -3.86(-1.08%)
Jun 07, 2022 350.24 359.25 349.58 358.73 560,232 +4.70(+1.33%)
Jun 06, 2022 358.62 360.49 352.39 354.03 341,681 +0.21(+0.06%)
Jun 03, 2022 356.25 358.68 352.28 353.82 1,015,800 -9.22(-2.54%)
Jun 02, 2022 350.96 363.08 349.69 363.05 656,912 +9.72(+2.75%)
Jun 01, 2022 358.23 360.91 350.51 353.33 1,111,027 -1.37(-0.39%)
May 31, 2022 356.21 358.24 351.24 354.70 490,115 -2.91(-0.81%)
May 27, 2022 349.05 357.69 349.05 357.60 1,212,526 +12.04(+3.48%)
May 26, 2022 335.52 347.02 333.97 345.56 580,049 +8.55(+2.54%)
May 25, 2022 330.06 339.52 330.06 337.01 424,493 +4.76(+1.43%)
May 24, 2022 334.14 335.38 327.09 332.25 656,538 -6.55(-1.93%)
May 23, 2022 332.86 339.31 331.30 338.80 533,054 +7.02(+2.12%)
May 20, 2022 335.17 336.93 321.26 331.78 664,012 +0.54(+0.16%)
May 19, 2022 331.36 336.93 328.88 331.24 660,097 -2.33(-0.70%)
May 18, 2022 344.73 346.08 332.35 333.57 588,269 -16.12(-4.61%)
May 17, 2022 347.31 350.07 342.93 349.69 499,753 +9.63(+2.83%)
May 16, 2022 341.73 344.70 337.75 340.06 2,141,779 -4.11(-1.19%)
May 13, 2022 336.07 345.87 335.13 344.17 636,805 +12.54(+3.78%)
May 12, 2022 328.93 336.67 323.78 331.62 1,275,080 -2.46(-0.74%)
May 11, 2022 342.59 349.55 333.15 334.08 2,392,140 -11.85(-3.42%)
May 10, 2022 349.20 350.77 340.09 345.92 1,772,060 +4.95(+1.45%)
May 09, 2022 349.99 351.94 339.39 340.97 2,225,233 -15.34(-4.31%)
May 06, 2022 357.35 362.48 350.72 356.32 1,804,186 -3.91(-1.09%)
May 05, 2022 373.88 374.19 356.01 360.23 879,431 -19.38(-5.11%)
May 04, 2022 368.20 380.16 361.13 379.61 3,348,227 +12.72(+3.47%)
May 03, 2022 366.14 368.84 363.59 366.89 413,400 +0.24(+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.