Skip to main content

Information Technology ETF Vanguard (NY: VGT )

414.90 +1.63 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 417.32 419.85 413.70 414.90 584,699 +1.63(+0.39%)
Sep 28, 2023 408.27 415.80 406.01 413.27 445,575 +3.49(+0.85%)
Sep 27, 2023 410.50 412.02 405.65 409.78 586,159 +1.26(+0.31%)
Sep 26, 2023 413.17 413.54 407.19 408.52 534,820 -7.42(-1.78%)
Sep 25, 2023 413.14 416.00 413.43 415.94 1,059,750 +1.65(+0.40%)
Sep 22, 2023 414.75 418.13 413.66 414.30 452,345 +1.15(+0.28%)
Sep 21, 2023 416.19 417.94 413.04 413.15 601,194 -6.96(-1.66%)
Sep 20, 2023 428.06 428.51 420.02 420.12 405,015 -6.28(-1.47%)
Sep 19, 2023 425.54 427.49 422.67 426.39 414,611 -0.76(-0.18%)
Sep 18, 2023 424.07 428.64 423.70 427.15 303,080 +1.73(+0.41%)
Sep 15, 2023 431.96 431.96 424.00 425.43 597,332 -7.88(-1.82%)
Sep 14, 2023 432.36 434.18 430.01 433.31 342,425 +3.01(+0.70%)
Sep 13, 2023 429.40 432.44 428.00 430.29 364,608 +0.58(+0.13%)
Sep 12, 2023 434.19 435.85 429.39 429.72 343,646 -7.66(-1.75%)
Sep 11, 2023 439.06 439.27 433.72 437.38 312,478 +2.06(+0.47%)
Sep 08, 2023 434.90 438.24 434.18 435.31 318,216 +0.56(+0.13%)
Sep 07, 2023 433.10 435.62 431.08 434.75 590,922 -6.61(-1.50%)
Sep 06, 2023 445.01 446.04 438.90 441.36 648,001 -5.11(-1.14%)
Sep 05, 2023 444.31 447.63 442.38 446.47 268,407 +0.76(+0.17%)
Sep 01, 2023 446.83 448.06 443.65 445.71 376,491 +1.79(+0.40%)
Aug 31, 2023 443.01 445.79 442.65 443.93 330,031 +2.22(+0.50%)
Aug 30, 2023 438.02 442.27 436.75 441.71 467,237 +3.61(+0.82%)
Aug 29, 2023 428.24 438.55 427.41 438.10 476,560 +8.65(+2.01%)
Aug 28, 2023 429.30 430.46 426.36 429.45 351,729 +3.27(+0.77%)
Aug 25, 2023 422.80 428.07 419.46 426.17 586,979 +4.24(+1.01%)
Aug 24, 2023 437.12 437.12 421.82 421.93 944,609 -10.03(-2.32%)
Aug 23, 2023 425.06 433.35 424.91 431.96 713,636 +7.70(+1.82%)
Aug 22, 2023 428.31 428.68 423.23 424.26 420,800 +0.16(+0.04%)
Aug 21, 2023 419.29 425.03 418.50 424.10 599,484 +7.18(+1.72%)
Aug 18, 2023 411.65 418.48 411.44 416.92 638,377 +0.81(+0.19%)
Aug 17, 2023 422.09 422.83 415.34 416.12 487,847 -4.60(-1.09%)
Aug 16, 2023 423.90 425.98 420.56 420.71 504,495 -4.02(-0.95%)
Aug 15, 2023 427.90 429.08 423.91 424.74 580,961 -4.24(-0.99%)
Aug 14, 2023 422.12 429.05 420.98 428.98 564,641 +6.24(+1.48%)
Aug 11, 2023 422.29 425.21 421.31 422.74 630,914 -2.79(-0.66%)
Aug 10, 2023 428.87 432.33 423.42 425.54 845,348 +0.40(+0.09%)
Aug 09, 2023 431.93 431.93 423.52 425.14 756,208 -6.04(-1.40%)
Aug 08, 2023 431.61 432.66 426.78 431.17 470,761 -4.05(-0.93%)
Aug 07, 2023 436.18 437.46 431.67 435.22 486,527 +0.73(+0.17%)
Aug 04, 2023 439.58 441.72 433.85 434.50 1,203,153 -5.75(-1.31%)
Aug 03, 2023 438.93 442.65 438.01 440.24 531,397 -1.75(-0.40%)
Aug 02, 2023 449.77 449.77 440.02 441.99 718,135 -12.08(-2.66%)
Aug 01, 2023 451.91 454.90 450.64 454.07 269,565 +0.24(+0.05%)
Jul 31, 2023 452.25 454.24 451.17 453.83 470,196 +2.24(+0.49%)
Jul 28, 2023 449.66 452.75 448.86 451.60 419,623 +6.33(+1.42%)
Jul 27, 2023 453.06 454.54 443.27 445.27 359,481 -2.06(-0.46%)
Jul 26, 2023 448.04 449.21 443.96 447.33 340,881 -5.21(-1.15%)
Jul 25, 2023 448.60 454.08 448.58 452.54 594,852 +5.09(+1.14%)
Jul 24, 2023 449.01 449.73 445.82 447.45 614,779 +0.51(+0.11%)
Jul 21, 2023 450.97 452.55 446.44 446.94 341,241 -0.77(-0.17%)
Jul 20, 2023 454.27 456.38 446.46 447.71 1,119,521 -9.68(-2.12%)
Jul 19, 2023 460.05 461.98 455.75 457.39 1,420,682 -1.21(-0.26%)
Jul 18, 2023 452.66 460.65 450.25 458.59 611,279 +5.13(+1.13%)
Jul 17, 2023 448.17 454.78 448.17 453.46 760,223 +5.96(+1.33%)
Jul 14, 2023 450.19 452.98 446.12 447.51 764,947 -1.61(-0.36%)
Jul 13, 2023 445.76 449.94 444.91 449.11 502,865 +6.60(+1.49%)
Jul 12, 2023 442.39 444.44 439.71 442.52 467,263 +4.58(+1.05%)
Jul 11, 2023 437.09 438.28 433.51 437.94 915,096 +1.65(+0.38%)
Jul 10, 2023 432.76 436.29 431.07 436.29 344,362 +1.75(+0.40%)
Jul 07, 2023 435.08 439.80 434.39 434.55 319,219 -1.49(-0.34%)
Jul 06, 2023 433.45 436.33 431.26 436.03 442,742 -1.70(-0.39%)
Jul 05, 2023 438.13 440.62 436.95 437.73 466,657 -2.74(-0.62%)
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.