Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 326.64 327.81 323.88 325.72 548,555 -3.93(-1.19%)
Oct 28, 2022 318.22 330.36 318.22 329.64 556,731 +12.75(+4.03%)
Oct 27, 2022 321.03 323.40 316.24 316.89 540,579 -3.31(-1.04%)
Oct 26, 2022 319.09 327.10 318.73 320.20 527,744 -6.57(-2.01%)
Oct 25, 2022 320.74 326.99 320.74 326.77 648,409 +7.00(+2.19%)
Oct 24, 2022 317.31 320.88 312.84 319.77 468,097 +3.73(+1.18%)
Oct 21, 2022 307.13 316.64 305.99 316.04 489,997 +8.11(+2.63%)
Oct 20, 2022 308.05 314.67 306.43 307.93 487,809 +0.17(+0.05%)
Oct 19, 2022 306.47 310.88 304.74 307.76 418,962 -1.52(-0.49%)
Oct 18, 2022 313.94 315.46 305.43 309.28 1,386,139 +3.15(+1.03%)
Oct 17, 2022 304.02 307.39 303.76 306.14 471,324 +9.38(+3.16%)
Oct 14, 2022 308.50 308.79 296.27 296.76 625,179 -8.69(-2.85%)
Oct 13, 2022 288.87 307.02 287.66 305.45 1,330,746 +8.50(+2.86%)
Oct 12, 2022 298.56 300.13 296.08 296.94 779,411 -1.06(-0.36%)
Oct 11, 2022 300.91 303.15 295.74 298.01 1,029,657 -4.93(-1.63%)
Oct 10, 2022 308.48 309.02 299.81 302.94 990,470 -5.57(-1.81%)
Oct 07, 2022 315.58 315.58 307.00 308.51 811,900 -13.40(-4.16%)
Oct 06, 2022 323.34 327.27 321.49 321.91 1,551,298 -2.46(-0.76%)
Oct 05, 2022 318.61 326.51 316.82 324.37 570,475 +1.03(+0.32%)
Oct 04, 2022 318.62 323.50 318.39 323.34 973,472 +10.94(+3.50%)
Oct 03, 2022 305.87 314.10 304.09 312.40 774,585 +9.20(+3.04%)
Sep 30, 2022 307.63 312.57 302.98 303.20 1,004,999 -5.60(-1.81%)
Sep 29, 2022 312.36 312.81 305.14 308.80 2,689,414 -8.14(-2.57%)
Sep 28, 2022 311.06 318.48 309.20 316.94 1,444,031 +3.63(+1.16%)
Sep 27, 2022 316.42 319.55 310.18 313.31 2,353,386 +1.12(+0.36%)
Sep 26, 2022 313.55 319.08 311.34 312.18 1,148,520 -2.05(-0.65%)
Sep 23, 2022 315.81 316.38 310.30 314.23 2,645,742 -4.52(-1.42%)
Sep 22, 2022 321.43 322.63 317.14 318.75 742,735 -4.25(-1.32%)
Sep 21, 2022 329.52 334.58 323.00 323.00 509,524 -4.97(-1.52%)
Sep 20, 2022 326.88 330.17 325.23 327.97 479,889 -2.05(-0.62%)
Sep 19, 2022 324.33 330.27 324.33 330.01 2,745,999 +2.57(+0.78%)
Sep 16, 2022 326.54 327.94 322.96 327.45 719,049 -2.47(-0.75%)
Sep 15, 2022 334.48 337.06 328.05 329.92 592,449 -7.51(-2.23%)
Sep 14, 2022 337.53 339.29 334.09 337.42 446,082 +1.46(+0.43%)
Sep 13, 2022 344.46 345.62 335.11 335.97 716,687 -18.57(-5.24%)
Sep 12, 2022 350.96 354.60 350.96 354.54 308,254 +5.53(+1.58%)
Sep 09, 2022 344.41 349.70 344.35 349.01 313,029 +7.38(+2.16%)
Sep 08, 2022 337.12 342.98 335.67 341.63 401,910 +2.05(+0.60%)
Sep 07, 2022 334.75 340.99 333.60 339.58 558,162 +5.32(+1.59%)
Sep 06, 2022 337.33 338.19 332.12 334.25 615,361 -2.44(-0.72%)
Sep 02, 2022 344.42 346.34 334.85 336.70 549,785 -4.00(-1.18%)
Sep 01, 2022 339.85 341.15 333.57 340.70 629,886 -3.01(-0.88%)
Aug 31, 2022 349.48 350.50 343.62 343.71 438,436 -3.38(-0.98%)
Aug 30, 2022 352.97 353.26 343.93 347.10 504,410 -3.53(-1.01%)
Aug 29, 2022 351.52 354.24 349.30 350.63 556,161 -4.59(-1.29%)
Aug 26, 2022 370.92 371.59 355.19 355.22 552,685 -15.70(-4.23%)
Aug 25, 2022 366.09 371.05 365.32 370.92 214,635 +6.61(+1.81%)
Aug 24, 2022 363.56 365.96 362.59 364.31 347,182 +0.59(+0.16%)
Aug 23, 2022 364.01 367.76 363.32 363.72 274,563 -0.86(-0.23%)
Aug 22, 2022 369.85 369.85 363.63 364.57 472,257 -10.28(-2.74%)
Aug 19, 2022 378.63 379.26 374.14 374.86 361,369 -7.36(-1.93%)
Aug 18, 2022 380.40 383.71 379.16 382.22 266,718 +1.99(+0.52%)
Aug 17, 2022 380.22 382.93 377.38 380.23 558,542 -3.23(-0.84%)
Aug 16, 2022 382.72 385.30 379.60 383.46 362,562 -1.34(-0.35%)
Aug 15, 2022 381.21 385.36 380.83 384.80 330,622 +2.31(+0.60%)
Aug 12, 2022 377.77 382.48 376.20 382.48 351,943 +7.78(+2.08%)
Aug 11, 2022 379.52 381.71 374.25 374.70 567,433 -2.19(-0.58%)
Aug 10, 2022 374.72 377.17 372.37 376.88 661,761 +11.16(+3.05%)
Aug 09, 2022 367.31 367.62 363.77 365.73 401,448 -4.55(-1.23%)
Aug 08, 2022 372.59 376.11 368.36 370.27 540,327 -2.59(-0.69%)
Aug 05, 2022 367.40 374.06 367.11 372.86 345,534 -0.58(-0.16%)
Aug 04, 2022 371.72 373.48 368.96 373.44 343,117 +1.18(+0.32%)
Aug 03, 2022 363.64 373.03 363.64 372.26 497,414 +10.49(+2.90%)
Aug 02, 2022 360.27 366.00 358.72 361.77 567,793 -1.88(-0.52%)
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.