Information Technology ETF Vanguard (NY: VGT )

433.47 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 427.68 433.82 427.14 433.47 492,990 +3.47(+0.81%)
Jan 13, 2022 444.20 445.73 429.12 430.00 598,986 -12.51(-2.83%)
Jan 12, 2022 444.24 447.46 440.40 442.51 1,191,236 +1.44(+0.33%)
Jan 11, 2022 434.35 441.75 431.41 441.07 567,167 +5.75(+1.32%)
Jan 10, 2022 427.96 435.88 422.00 435.32 2,708,952 +0.46(+0.11%)
Jan 07, 2022 439.21 441.63 432.12 434.86 1,835,348 -4.49(-1.02%)
Jan 06, 2022 437.33 443.43 435.71 439.35 729,220 -1.67(-0.38%)
Jan 05, 2022 453.11 453.97 440.82 441.02 945,792 -15.14(-3.32%)
Jan 04, 2022 462.40 463.00 451.79 456.16 821,558 -5.84(-1.26%)
Jan 03, 2022 458.73 462.50 456.13 462.00 556,588 +3.83(+0.84%)
Dec 31, 2021 460.34 461.37 457.91 458.17 400,180 -2.29(-0.50%)
Dec 30, 2021 462.80 465.06 460.02 460.46 334,515 -2.42(-0.52%)
Dec 29, 2021 462.70 464.56 460.05 462.88 366,608 +0.04(+0.01%)
Dec 28, 2021 466.83 467.06 461.58 462.84 542,075 -3.26(-0.70%)
Dec 27, 2021 457.96 466.10 457.96 466.10 512,349 +9.61(+2.11%)
Dec 23, 2021 454.84 458.28 454.37 456.49 301,333 +2.48(+0.55%)
Dec 22, 2021 447.97 454.30 446.79 454.01 358,924 +5.36(+1.19%)
Dec 21, 2021 441.93 449.07 437.62 448.65 490,673 +11.78(+2.70%)
Dec 20, 2021 435.90 438.12 433.66 436.87 569,536 -5.19(-1.17%)
Dec 17, 2021 438.76 446.07 436.71 442.06 411,201 -1.54(-0.35%)
Dec 16, 2021 459.01 459.32 440.74 443.60 626,379 -14.07(-3.07%)
Dec 15, 2021 446.33 458.37 441.89 457.67 495,652 +11.80(+2.65%)
Dec 14, 2021 447.65 450.50 440.66 445.87 593,677 -7.42(-1.64%)
Dec 13, 2021 460.90 462.00 452.80 453.29 445,069 -6.75(-1.47%)
Dec 10, 2021 457.31 460.55 455.11 460.04 404,081 +7.34(+1.62%)
Dec 09, 2021 457.69 460.60 452.33 452.70 329,386 -5.95(-1.30%)
Dec 08, 2021 456.02 458.99 452.78 458.65 323,849 +3.04(+0.67%)
Dec 07, 2021 448.47 456.48 448.47 455.61 504,970 +15.90(+3.62%)
Dec 06, 2021 436.80 440.88 431.24 439.71 522,361 +3.71(+0.85%)
Dec 03, 2021 445.64 446.42 430.74 436.00 1,024,550 -8.25(-1.86%)
Dec 02, 2021 435.67 446.29 434.89 444.25 837,106 +4.73(+1.08%)
Dec 01, 2021 451.55 454.93 439.20 439.52 561,962 -8.17(-1.82%)
Nov 30, 2021 450.66 454.26 443.85 447.69 675,912 -4.46(-0.99%)
Nov 29, 2021 447.93 453.46 446.45 452.15 589,106 +10.03(+2.27%)
Nov 26, 2021 446.53 449.76 440.24 442.12 565,209 -10.19(-2.25%)
Nov 24, 2021 446.12 452.49 443.60 452.31 437,162 +3.73(+0.83%)
Nov 23, 2021 448.65 450.64 442.75 448.58 1,359,430 -2.06(-0.46%)
Nov 22, 2021 458.94 463.68 450.34 450.64 879,887 -6.83(-1.49%)
Nov 19, 2021 456.79 459.42 455.20 457.47 1,182,366 +2.65(+0.58%)
Nov 18, 2021 454.40 455.51 450.14 454.82 443,669 +3.25(+0.72%)
Nov 17, 2021 452.86 454.30 450.75 451.57 1,273,771 -1.91(-0.42%)
Nov 16, 2021 448.37 454.11 447.80 453.48 314,181 +4.68(+1.04%)
Nov 15, 2021 450.94 451.52 446.38 448.80 409,991 -0.60(-0.13%)
Nov 12, 2021 445.48 450.09 444.88 449.40 366,830 +5.32(+1.20%)
Nov 11, 2021 445.12 445.32 443.56 444.08 271,219 +2.39(+0.54%)
Nov 10, 2021 446.55 441.69 1,600,035 -8.41(-1.87%)
Nov 09, 2021 452.31 452.89 447.57 450.10 355,539 +0.15(+0.03%)
Nov 08, 2021 450.00 452.20 449.26 449.95 329,976 +1.86(+0.42%)
Nov 05, 2021 449.66 451.36 445.44 448.09 350,810 +1.51(+0.34%)
Nov 04, 2021 441.96 447.54 441.30 446.58 307,964 +6.29(+1.43%)
Nov 03, 2021 438.07 441.03 435.98 440.29 303,662 +2.64(+0.60%)
Nov 02, 2021 435.12 438.55 435.12 437.65 318,467 +2.97(+0.68%)
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.