Skip to main content

Information Technology ETF Vanguard (NY: VGT )

504.89 -9.79 (-1.90%)
Official Closing Price Updated: 8:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 518.82 519.05 503.79 504.89 552,054 -9.79(-1.90%)
Apr 12, 2024 518.59 520.57 513.49 514.68 448,599 -9.32(-1.78%)
Apr 11, 2024 516.20 525.16 513.59 524.00 490,692 +9.92(+1.93%)
Apr 10, 2024 512.06 515.62 511.48 514.08 409,116 -4.72(-0.91%)
Apr 09, 2024 520.07 521.03 512.70 518.80 263,506 +1.17(+0.23%)
Apr 08, 2024 519.26 520.12 515.95 517.63 212,488 -0.75(-0.14%)
Apr 05, 2024 514.92 521.00 512.74 518.38 736,476 +6.23(+1.22%)
Apr 04, 2024 526.32 527.80 511.90 512.15 408,911 -8.41(-1.62%)
Apr 03, 2024 516.68 523.54 516.34 520.56 287,266 +1.07(+0.21%)
Apr 02, 2024 518.74 520.52 514.57 519.49 420,917 -5.93(-1.13%)
Apr 01, 2024 525.01 528.60 522.73 525.42 352,633 +1.08(+0.21%)
Mar 28, 2024 524.25 526.10 522.84 524.34 252,745 -0.74(-0.14%)
Mar 27, 2024 527.25 527.25 520.51 525.08 337,482 +1.24(+0.24%)
Mar 26, 2024 528.64 529.11 522.89 523.84 320,789 -2.31(-0.44%)
Mar 25, 2024 523.50 528.73 523.00 526.15 375,210 -2.13(-0.40%)
Mar 22, 2024 527.18 530.15 525.50 528.28 286,410 -0.42(-0.08%)
Mar 21, 2024 533.96 533.96 528.04 528.70 346,413 +1.48(+0.28%)
Mar 20, 2024 521.26 527.32 518.76 527.22 319,306 +7.05(+1.36%)
Mar 19, 2024 514.75 521.00 511.23 520.17 360,157 +2.19(+0.42%)
Mar 18, 2024 520.68 523.80 517.14 517.98 320,856 +2.42(+0.47%)
Mar 15, 2024 515.77 518.51 513.73 515.56 474,089 -6.86(-1.31%)
Mar 14, 2024 526.00 527.57 518.98 522.42 400,338 -1.97(-0.38%)
Mar 13, 2024 528.08 528.82 522.60 524.39 410,291 -5.61(-1.06%)
Mar 12, 2024 524.41 530.00 518.88 530.00 382,086 +10.74(+2.07%)
Mar 11, 2024 518.45 521.30 516.08 519.26 372,715 -2.23(-0.43%)
Mar 08, 2024 531.89 536.63 520.92 521.49 596,667 -8.67(-1.64%)
Mar 07, 2024 525.91 531.26 522.99 530.16 332,084 +8.76(+1.68%)
Mar 06, 2024 522.59 525.14 517.50 521.40 392,538 +5.72(+1.11%)
Mar 05, 2024 523.17 523.17 512.13 515.68 549,490 -12.69(-2.40%)
Mar 04, 2024 527.87 531.79 526.80 528.37 416,853 +0.98(+0.19%)
Mar 01, 2024 519.24 528.09 519.24 527.39 478,655 +9.60(+1.85%)
Feb 29, 2024 515.46 519.02 512.22 517.79 1,035,629 +4.91(+0.96%)
Feb 28, 2024 513.46 514.20 510.97 512.88 261,738 -2.39(-0.46%)
Feb 27, 2024 516.19 516.19 511.70 515.27 280,187 +0.75(+0.15%)
Feb 26, 2024 515.58 517.02 513.55 514.52 306,471 +1.34(+0.26%)
Feb 23, 2024 518.17 519.45 511.50 513.18 345,914 -1.74(-0.34%)
Feb 22, 2024 511.51 516.18 510.31 514.92 745,350 +16.22(+3.25%)
Feb 21, 2024 497.72 498.70 493.53 498.70 635,200 -4.29(-0.85%)
Feb 20, 2024 505.90 507.16 497.74 502.99 553,219 -6.01(-1.18%)
Feb 16, 2024 515.27 516.22 508.36 509.00 391,777 -5.45(-1.06%)
Feb 15, 2024 516.09 516.15 511.18 514.45 342,854 -0.40(-0.08%)
Feb 14, 2024 512.50 515.21 509.22 514.85 589,948 +6.79(+1.34%)
Feb 13, 2024 505.98 511.82 504.17 508.06 877,696 -10.13(-1.95%)
Feb 12, 2024 521.54 523.63 517.39 518.19 525,787 -3.25(-0.62%)
Feb 09, 2024 516.67 522.09 515.81 521.44 509,694 +7.79(+1.52%)
Feb 08, 2024 511.72 515.00 511.06 513.65 396,070 +2.59(+0.51%)
Feb 07, 2024 508.11 511.17 505.75 511.06 393,983 +6.52(+1.29%)
Feb 06, 2024 506.67 507.03 500.65 504.54 368,334 -0.86(-0.17%)
Feb 05, 2024 506.96 507.41 500.58 505.40 422,934 +0.24(+0.05%)
Feb 02, 2024 496.91 506.58 496.30 505.16 515,092 +4.88(+0.98%)
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.