Skip to main content

Information Technology ETF Vanguard (NY: VGT )

576.59 -0.21 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 308.36 313.31 303.70 303.92 1,002,605 -5.62(-1.81%)
Sep 29, 2022 313.11 313.56 305.87 309.54 2,683,007 -8.16(-2.57%)
Sep 28, 2022 311.80 319.24 309.94 317.70 1,440,591 +3.64(+1.16%)
Sep 27, 2022 317.18 320.32 310.92 314.05 2,347,778 +1.12(+0.36%)
Sep 26, 2022 314.30 319.84 312.08 312.93 1,145,783 -2.05(-0.65%)
Sep 23, 2022 316.57 317.14 311.04 314.98 2,639,438 -4.53(-1.42%)
Sep 22, 2022 322.20 323.40 317.90 319.51 740,966 -4.26(-1.32%)
Sep 21, 2022 330.31 335.38 323.77 323.77 508,310 -4.98(-1.52%)
Sep 20, 2022 327.66 330.96 326.01 328.75 478,746 -2.05(-0.62%)
Sep 19, 2022 325.10 331.06 325.10 330.80 2,739,457 +2.57(+0.78%)
Sep 16, 2022 327.32 328.72 323.73 328.23 717,336 -2.48(-0.75%)
Sep 15, 2022 335.28 337.87 328.83 330.70 591,037 -7.53(-2.23%)
Sep 14, 2022 338.34 340.10 334.89 338.23 445,020 +1.46(+0.43%)
Sep 13, 2022 345.28 346.45 335.91 336.77 714,980 -18.61(-5.24%)
Sep 12, 2022 351.80 355.44 351.80 355.38 307,520 +5.54(+1.58%)
Sep 09, 2022 345.23 350.54 345.17 349.84 312,284 +7.40(+2.16%)
Sep 08, 2022 337.92 343.80 336.47 342.44 400,953 +2.05(+0.60%)
Sep 07, 2022 335.55 341.80 334.39 340.39 556,832 +5.34(+1.59%)
Sep 06, 2022 338.14 339.00 332.91 335.05 613,895 -2.45(-0.72%)
Sep 02, 2022 345.24 347.17 335.65 337.50 548,475 -4.01(-1.18%)
Sep 01, 2022 340.66 341.97 334.37 341.51 628,386 -3.02(-0.88%)
Aug 31, 2022 350.31 351.34 344.44 344.53 437,391 -3.39(-0.98%)
Aug 30, 2022 353.81 354.11 344.75 347.93 503,208 -3.54(-1.01%)
Aug 29, 2022 352.36 355.09 350.14 351.47 554,836 -4.60(-1.29%)
Aug 26, 2022 371.81 372.48 356.04 356.06 551,368 -15.74(-4.23%)
Aug 25, 2022 366.96 371.94 366.19 371.81 214,124 +6.63(+1.82%)
Aug 24, 2022 364.43 366.83 363.46 365.18 346,355 +0.59(+0.16%)
Aug 23, 2022 364.88 368.63 364.19 364.59 273,909 -0.86(-0.23%)
Aug 22, 2022 370.73 370.73 364.50 365.44 471,131 -10.31(-2.74%)
Aug 19, 2022 379.53 380.16 375.03 375.75 360,508 -7.38(-1.93%)
Aug 18, 2022 381.31 384.63 380.06 383.13 266,083 +1.99(+0.52%)
Aug 17, 2022 381.13 383.84 378.28 381.14 557,211 -3.24(-0.84%)
Aug 16, 2022 383.63 386.22 380.51 384.37 361,698 -1.34(-0.35%)
Aug 15, 2022 382.12 386.28 381.74 385.72 329,834 +2.32(+0.60%)
Aug 12, 2022 378.67 383.40 377.09 383.40 351,104 +7.80(+2.08%)
Aug 11, 2022 380.43 382.62 375.14 375.60 566,081 -2.19(-0.58%)
Aug 10, 2022 375.62 378.07 373.26 377.79 660,184 +11.19(+3.05%)
Aug 09, 2022 368.19 368.50 364.64 366.60 400,491 -4.56(-1.23%)
Aug 08, 2022 373.48 377.01 369.24 371.16 539,039 -2.59(-0.69%)
Aug 05, 2022 368.28 374.95 367.99 373.75 344,710 -0.58(-0.16%)
Aug 04, 2022 372.61 374.37 369.85 374.33 342,300 +1.18(+0.32%)
Aug 03, 2022 364.51 373.92 364.51 373.15 496,229 +10.51(+2.90%)
Aug 02, 2022 361.13 366.88 359.58 362.63 566,440 -1.88(-0.52%)
Aug 01, 2022 362.21 368.23 360.67 364.52 588,538 -0.65(-0.18%)
Jul 29, 2022 360.65 366.10 358.94 365.17 585,908 +5.86(+1.63%)
Jul 28, 2022 354.41 360.11 351.09 359.31 464,993 +5.05(+1.43%)
Jul 27, 2022 345.32 355.82 344.90 354.26 728,368 +14.69(+4.33%)
Jul 26, 2022 345.08 345.33 338.58 339.57 319,454 -6.52(-1.88%)
Jul 25, 2022 348.10 348.10 343.42 346.09 593,679 -2.24(-0.64%)
Jul 22, 2022 353.45 355.22 346.32 348.33 455,184 -5.52(-1.56%)
Jul 21, 2022 349.17 353.86 345.86 353.86 447,944 +5.07(+1.45%)
Jul 20, 2022 342.56 350.19 341.80 348.78 525,464 +6.40(+1.87%)
Jul 19, 2022 336.29 342.88 334.19 342.38 417,627 +10.00(+3.01%)
Jul 18, 2022 338.58 340.11 331.22 332.38 483,514 -3.03(-0.90%)
Jul 15, 2022 332.75 335.48 330.98 335.41 390,859 +6.05(+1.84%)
Jul 14, 2022 324.07 330.62 320.01 329.36 536,975 +2.20(+0.67%)
Jul 13, 2022 321.83 329.02 320.26 327.16 601,527 -0.76(-0.23%)
Jul 12, 2022 333.63 336.08 326.18 327.92 640,982 -4.56(-1.37%)
Jul 11, 2022 334.99 335.62 330.30 332.48 394,602 -5.41(-1.60%)
Jul 08, 2022 333.50 339.23 332.91 337.88 688,725 +0.24(+0.07%)
Jul 07, 2022 331.90 338.34 331.79 337.65 406,604 +7.35(+2.22%)
Jul 06, 2022 328.46 332.85 326.72 330.30 410,623 +2.28(+0.69%)
Jul 05, 2022 319.00 328.02 316.97 328.02 541,764 +4.94(+1.53%)
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.