Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Information Technology ETF Vanguard (NY: VGT )

616.76 -6.41 (-1.03%)
Official Closing Price Updated: 8:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 620.81 620.81 610.50 616.76 417,194 -6.41(-1.03%)
Nov 26, 2024 623.66 626.21 621.16 623.17 356,607 +1.88(+0.30%)
Nov 25, 2024 626.46 627.57 619.00 621.29 697,854 -0.29(-0.05%)
Nov 22, 2024 618.91 622.04 617.02 621.58 537,228 +2.30(+0.37%)
Nov 21, 2024 619.56 623.26 609.50 619.28 463,000 +6.46(+1.05%)
Nov 20, 2024 612.96 612.98 604.26 612.82 378,775 +0.65(+0.11%)
Nov 19, 2024 601.62 612.44 601.00 612.17 414,134 +7.45(+1.23%)
Nov 18, 2024 602.95 607.25 599.90 604.72 429,601 +1.77(+0.29%)
Nov 15, 2024 611.66 611.66 600.31 602.95 614,359 -15.03(-2.43%)
Nov 14, 2024 621.29 622.64 616.68 617.98 360,653 -2.52(-0.41%)
Nov 13, 2024 622.00 625.63 619.21 620.50 709,038 -2.51(-0.40%)
Nov 12, 2024 621.99 624.11 618.18 623.01 404,791 +1.09(+0.18%)
Nov 11, 2024 625.89 625.89 618.19 621.92 431,111 -2.55(-0.41%)
Nov 08, 2024 625.33 626.45 622.11 624.47 431,109 -1.10(-0.18%)
Nov 07, 2024 617.85 625.73 617.50 625.57 532,062 +12.56(+2.05%)
Nov 06, 2024 606.96 614.16 605.37 613.01 641,288 +18.62(+3.13%)
Nov 05, 2024 587.35 594.66 587.35 594.39 314,199 +8.49(+1.45%)
Nov 04, 2024 586.90 590.39 583.34 585.90 362,552 -0.57(-0.10%)
Nov 01, 2024 583.36 591.00 583.00 586.47 416,313 +4.17(+0.72%)
Oct 31, 2024 595.76 595.76 582.00 582.30 742,489 -20.02(-3.32%)
Oct 30, 2024 606.25 608.04 601.66 602.32 385,110 -8.00(-1.31%)
Oct 29, 2024 604.00 612.05 601.52 610.32 420,079 +7.13(+1.18%)
Oct 28, 2024 606.36 606.36 602.87 603.19 329,417 +1.23(+0.20%)
Oct 25, 2024 601.91 608.58 600.96 601.96 410,815 +2.84(+0.47%)
Oct 24, 2024 599.59 600.49 595.32 599.12 273,714 +2.03(+0.34%)
Oct 23, 2024 604.00 604.88 591.64 597.09 447,872 -9.42(-1.55%)
Oct 22, 2024 604.05 608.38 602.09 606.51 384,266 -0.42(-0.07%)
Oct 21, 2024 601.83 607.00 600.84 606.93 347,868 +3.37(+0.56%)
Oct 18, 2024 605.61 605.61 602.58 603.56 304,833 +2.07(+0.34%)
Oct 17, 2024 607.22 607.95 601.24 601.49 379,068 +2.36(+0.39%)
Oct 16, 2024 599.08 600.06 592.44 599.13 279,873 +2.21(+0.37%)
Oct 15, 2024 608.85 610.06 594.73 596.92 456,325 -10.96(-1.80%)
Oct 14, 2024 604.36 609.43 604.36 607.88 393,106 +7.44(+1.24%)
Oct 11, 2024 597.09 601.66 596.75 600.44 320,890 +1.85(+0.31%)
Oct 10, 2024 593.98 599.60 592.22 598.59 507,713 +0.54(+0.09%)
Oct 09, 2024 591.62 598.59 590.57 598.05 468,013 +6.62(+1.12%)
Oct 08, 2024 584.67 592.31 583.80 591.43 332,885 +10.59(+1.82%)
Oct 07, 2024 582.24 586.24 579.86 580.84 358,815 -4.20(-0.72%)
Oct 04, 2024 585.93 585.93 578.25 585.04 354,747 +7.40(+1.28%)
Oct 03, 2024 573.83 582.01 573.56 577.64 329,016 +2.26(+0.39%)
Oct 02, 2024 571.47 578.15 568.03 575.38 288,068 +3.60(+0.63%)
Oct 01, 2024 585.00 585.00 568.25 571.78 608,583 -14.74(-2.51%)
Sep 30, 2024 582.28 586.85 579.50 586.52 538,730 +1.56(+0.27%)
Sep 27, 2024 590.67 590.67 581.87 584.96 329,748 -4.37(-0.74%)
Sep 26, 2024 592.75 593.33 583.19 589.33 495,207 +7.22(+1.24%)
Sep 25, 2024 579.81 585.06 579.81 582.11 301,062 +0.39(+0.07%)
Sep 24, 2024 579.01 581.86 572.62 581.73 325,398 +5.20(+0.90%)
Sep 23, 2024 577.50 577.80 575.00 576.52 382,582 -0.20(-0.03%)
Sep 20, 2024 577.44 579.83 572.76 576.72 314,450 -2.03(-0.35%)
Sep 19, 2024 577.06 582.13 575.03 578.75 513,631 +16.62(+2.96%)
Sep 18, 2024 566.36 572.10 561.42 562.12 447,591 -2.61(-0.46%)
Sep 17, 2024 569.19 570.11 561.58 564.73 251,113 -0.29(-0.05%)
Sep 16, 2024 563.24 566.50 560.06 565.02 284,421 -3.34(-0.59%)
Sep 13, 2024 566.27 570.08 564.56 568.36 313,641 +3.34(+0.59%)
Sep 12, 2024 560.71 567.32 556.28 565.02 418,322 +4.31(+0.77%)
Sep 11, 2024 546.83 561.48 538.54 560.71 483,687 +15.71(+2.88%)
Sep 10, 2024 541.28 545.48 536.57 545.00 571,575 +5.47(+1.01%)
Sep 09, 2024 537.61 540.39 533.06 539.53 317,479 +7.19(+1.35%)
Sep 06, 2024 545.84 546.80 530.04 532.34 693,185 -13.10(-2.40%)
Sep 05, 2024 543.21 551.73 542.31 545.44 352,612 -1.22(-0.22%)
Sep 04, 2024 542.36 551.08 540.06 546.66 477,632 -1.18(-0.22%)
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.