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

Information Technology ETF Vanguard (NY: VGT )

464.65 +2.62 (+0.57%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2023 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 01, 2023 461.09 465.00 459.22 464.65 441,512 +2.62(+0.57%)
Nov 30, 2023 464.08 464.57 458.18 462.03 321,724 -0.13(-0.03%)
Nov 29, 2023 464.19 466.67 461.58 462.16 344,227 +1.79(+0.39%)
Nov 28, 2023 458.17 461.74 458.10 460.37 361,208 +0.85(+0.18%)
Nov 27, 2023 459.06 462.13 457.99 459.52 439,324 -0.24(-0.05%)
Nov 24, 2023 459.49 460.05 457.97 459.76 165,012 -0.50(-0.11%)
Nov 22, 2023 461.06 464.45 459.22 460.26 386,434 +1.68(+0.37%)
Nov 21, 2023 460.59 461.12 457.04 458.58 1,214,121 -3.84(-0.83%)
Nov 20, 2023 456.29 463.56 456.29 462.42 448,568 +6.43(+1.41%)
Nov 17, 2023 455.21 457.27 453.81 455.99 931,576 +0.20(+0.04%)
Nov 16, 2023 453.61 456.59 452.47 455.79 391,935 +1.01(+0.22%)
Nov 15, 2023 456.00 457.60 453.01 454.78 485,263 +0.59(+0.13%)
Nov 14, 2023 450.85 454.98 450.24 454.19 582,164 +10.73(+2.42%)
Nov 13, 2023 444.00 444.49 441.29 443.46 576,848 -2.23(-0.50%)
Nov 10, 2023 436.99 445.84 436.40 445.69 404,356 +11.47(+2.64%)
Nov 09, 2023 438.29 440.94 433.80 434.22 280,804 -2.62(-0.60%)
Nov 08, 2023 436.05 438.00 434.00 436.84 367,088 +1.81(+0.42%)
Nov 07, 2023 431.23 436.23 430.56 435.03 385,590 +5.21(+1.21%)
Nov 06, 2023 428.55 430.29 425.99 429.82 481,356 +1.94(+0.45%)
Nov 03, 2023 421.85 429.50 421.15 427.88 351,527 +6.00(+1.42%)
Nov 02, 2023 419.33 422.15 418.22 421.88 430,116 +7.39(+1.78%)
Nov 01, 2023 408.43 414.78 408.43 414.49 389,668 +6.69(+1.64%)
Oct 31, 2023 405.06 408.37 401.89 407.80 267,593 +3.05(+0.75%)
Oct 30, 2023 403.38 406.39 401.44 404.75 327,367 +3.53(+0.88%)
Oct 27, 2023 402.34 405.32 399.57 401.22 1,001,621 +1.66(+0.42%)
Oct 26, 2023 407.26 409.28 397.76 399.56 505,007 -7.20(-1.77%)
Oct 25, 2023 414.30 414.76 405.77 406.76 408,766 -6.83(-1.65%)
Oct 24, 2023 412.00 414.08 408.97 413.59 440,230 +3.64(+0.89%)
Oct 23, 2023 407.00 414.28 404.64 409.95 394,744 +0.07(+0.02%)
Oct 20, 2023 416.73 417.33 409.41 409.88 577,169 -7.36(-1.76%)
Oct 19, 2023 422.25 424.56 416.65 417.24 435,434 -2.99(-0.71%)
Oct 18, 2023 422.61 425.44 418.93 420.23 318,284 -5.84(-1.37%)
Oct 17, 2023 422.01 428.45 419.54 426.07 397,929 -1.83(-0.43%)
Oct 16, 2023 423.61 429.65 423.61 427.90 260,094 +4.86(+1.15%)
Oct 13, 2023 430.79 431.46 421.77 423.04 992,700 -6.89(-1.60%)
Oct 12, 2023 431.29 434.76 426.74 429.93 367,032 -1.02(-0.24%)
Oct 11, 2023 429.00 431.09 427.01 430.95 333,558 +3.39(+0.79%)
Oct 10, 2023 426.52 431.00 425.75 427.56 1,555,208 +1.41(+0.33%)
Oct 09, 2023 420.98 426.86 419.36 426.15 456,872 +1.95(+0.46%)
Oct 06, 2023 412.94 425.68 412.00 424.20 657,790 +8.34(+2.01%)
Oct 05, 2023 415.75 416.60 411.24 415.86 494,735 +0.36(+0.09%)
Oct 04, 2023 411.54 416.59 410.93 415.50 461,542 +4.74(+1.15%)
Oct 03, 2023 416.04 418.77 408.87 410.76 738,238 -7.96(-1.90%)
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.