Information Technology ETF Vanguard (NY: VGT )

Date	Open	High	Low	Close	Volume	Change (%)
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	447,878	-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	604.16	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	355,063	+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	329,747	-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.