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

Information Technology ETF Vanguard (NY: VGT )

640.10 +2.68 (+0.42%)
Streaming Delayed Price Updated: 2:32 PM EST, Dec 13, 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 (%)
Dec 12, 2024 636.77 639.94 634.91 637.42 307,011 -2.78(-0.43%)
Dec 11, 2024 636.38 642.14 633.55 640.20 455,405 +9.65(+1.53%)
Dec 10, 2024 638.62 639.95 628.40 630.55 557,556 -9.18(-1.43%)
Dec 09, 2024 642.68 644.10 638.17 639.73 664,963 -4.81(-0.75%)
Dec 06, 2024 642.99 646.49 642.35 644.54 337,778 +3.33(+0.52%)
Dec 05, 2024 644.60 644.79 640.60 641.21 431,526 -3.22(-0.50%)
Dec 04, 2024 639.74 644.59 638.53 644.43 489,273 +12.80(+2.03%)
Dec 03, 2024 626.70 631.81 625.00 631.63 305,070 +3.26(+0.52%)
Dec 02, 2024 623.54 630.67 623.12 628.37 432,167 +6.12(+0.98%)
Nov 29, 2024 618.50 623.85 617.86 622.25 211,124 +5.49(+0.89%)
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%)
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.