Information Technology ETF Vanguard (NY: VGT )

414.73 USD +4.03 (+0.98%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 413.02 415.15 411.42 414.73 430,164 +4.03(+0.98%)
Jul 22, 2021 408.72 411.21 408.72 410.70 326,447 +2.71(+0.66%)
Jul 21, 2021 404.08 408.08 403.19 407.99 1,478,635 +4.12(+1.02%)
Jul 20, 2021 399.43 406.19 397.08 403.87 908,950 +6.46(+1.63%)
Jul 19, 2021 397.26 398.95 394.44 397.41 733,084 -4.87(-1.21%)
Jul 16, 2021 407.38 408.85 401.80 402.28 415,513 -3.71(-0.91%)
Jul 15, 2021 409.27 409.27 403.55 405.99 493,467 -3.73(-0.91%)
Jul 14, 2021 411.15 412.77 408.39 409.72 394,373 +1.77(+0.43%)
Jul 13, 2021 406.34 411.09 405.76 407.95 1,380,868 +0.88(+0.22%)
Jul 12, 2021 409.00 409.15 405.85 407.07 1,240,672 -0.04(-0.01%)
Jul 09, 2021 403.14 407.50 402.38 407.11 286,803 +3.81(+0.94%)
Jul 08, 2021 400.23 404.52 398.28 403.30 561,351 -3.97(-0.97%)
Jul 07, 2021 408.47 408.85 404.10 407.27 1,085,872 +1.56(+0.38%)
Jul 06, 2021 404.53 407.24 401.74 405.71 401,136 +2.00(+0.50%)
Jul 02, 2021 401.19 404.09 400.82 403.71 379,727 +4.81(+1.21%)
Jul 01, 2021 398.37 399.33 396.36 398.90 432,750 +0.13(+0.03%)
Jun 30, 2021 399.51 399.82 397.78 398.77 500,492 -1.31(-0.33%)
Jun 29, 2021 397.31 400.17 396.61 400.08 779,492 +2.84(+0.71%)
Jun 28, 2021 394.50 397.70 394.50 397.24 440,340 +4.19(+1.07%)
Jun 25, 2021 393.97 394.00 392.05 393.05 285,384 -0.09(-0.02%)
Jun 24, 2021 393.15 394.54 392.35 393.14 348,142 +2.09(+0.53%)
Jun 23, 2021 391.34 392.57 390.42 391.05 256,419 -0.27(-0.07%)
Jun 22, 2021 387.53 391.47 386.99 391.32 339,693 +3.72(+0.96%)
Jun 21, 2021 384.30 387.81 381.38 387.60 585,943 +3.42(+0.89%)
Jun 18, 2021 385.31 387.00 383.39 384.18 918,589 -3.10(-0.80%)
Jun 17, 2021 381.00 388.77 380.81 387.28 1,414,239 +4.93(+1.29%)
Jun 16, 2021 384.30 385.51 378.25 382.35 554,313 -1.61(-0.42%)
Jun 15, 2021 386.49 386.49 383.11 383.96 305,282 -2.66(-0.69%)
Jun 14, 2021 383.04 386.62 381.88 386.62 302,492 +4.22(+1.10%)
Jun 11, 2021 380.43 382.52 379.97 382.40 277,439 +2.33(+0.61%)
Jun 10, 2021 377.33 380.30 376.41 380.07 367,803 +3.39(+0.90%)
Jun 09, 2021 378.69 379.13 376.59 376.68 182,875 -0.20(-0.05%)
Jun 08, 2021 378.19 379.98 375.31 376.88 232,873 +0.66(+0.18%)
Jun 07, 2021 375.46 376.42 374.49 376.22 504,808 +0.52(+0.14%)
Jun 04, 2021 371.22 376.20 371.22 375.70 342,575 +6.97(+1.89%)
Jun 03, 2021 369.60 370.93 366.75 368.73 385,780 -3.99(-1.07%)
Jun 02, 2021 371.41 374.12 370.61 372.72 376,371 +2.11(+0.57%)
Jun 01, 2021 373.98 374.47 369.69 370.61 441,286 -1.67(-0.45%)
May 28, 2021 372.83 374.56 372.10 372.28 225,336 +1.00(+0.27%)
May 27, 2021 372.47 373.85 371.13 371.28 237,553 -1.57(-0.42%)
May 26, 2021 373.04 374.00 371.61 372.85 259,107 +0.73(+0.20%)
May 25, 2021 373.69 374.37 371.35 372.12 267,254 +0.12(+0.03%)
May 24, 2021 368.57 373.32 368.53 372.00 738,816 +6.36(+1.74%)
May 21, 2021 369.44 370.10 365.34 365.64 272,241 -1.76(-0.48%)
May 20, 2021 361.78 368.61 361.78 367.40 312,299 +7.13(+1.98%)
May 19, 2021 353.06 360.32 352.70 360.27 336,024 +1.26(+0.35%)
May 18, 2021 362.82 363.93 358.85 359.01 392,733 -2.37(-0.66%)
May 17, 2021 362.13 362.28 357.93 361.38 335,912 -2.74(-0.75%)
May 14, 2021 360.03 365.28 359.00 364.12 329,205 +8.24(+2.32%)
May 13, 2021 355.49 359.22 352.97 355.88 499,080 +4.00(+1.14%)
May 12, 2021 356.84 358.94 350.99 351.88 851,505 -10.67(-2.94%)
May 11, 2021 355.51 363.39 354.29 362.55 806,249 -0.32(-0.09%)
May 10, 2021 371.03 371.03 362.76 362.87 449,794 -9.63(-2.59%)
May 07, 2021 372.75 375.00 371.04 372.50 304,758 +3.54(+0.96%)
May 06, 2021 366.41 369.12 362.81 368.96 486,251 +2.24(+0.61%)
May 05, 2021 370.55 371.74 366.06 366.72 338,174 -1.10(-0.30%)
May 04, 2021 372.32 372.32 363.60 367.82 736,461 -7.61(-2.03%)
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.