Information Technology ETF Vanguard (NY: VGT )

582.30 -20.02 (-3.32%)
Official Closing Price Updated: 4:10 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 568.27 568.27 544.76 547.84 624,955 -25.24(-4.40%)
Aug 30, 2024 572.17 574.70 566.60 573.08 282,570 +5.89(+1.04%)
Aug 29, 2024 570.31 578.10 565.95 567.19 397,110 -1.52(-0.27%)
Aug 28, 2024 575.47 576.43 564.39 568.71 357,557 -7.60(-1.32%)
Aug 27, 2024 569.61 577.23 567.27 576.30 302,962 +2.68(+0.47%)
Aug 26, 2024 579.45 580.70 570.55 573.63 353,988 -5.48(-0.95%)
Aug 23, 2024 574.76 581.21 572.60 579.11 421,015 +10.13(+1.78%)
Aug 22, 2024 584.13 585.26 568.43 568.98 622,538 -12.16(-2.09%)
Aug 21, 2024 577.99 583.03 576.68 581.14 332,829 +3.28(+0.57%)
Aug 20, 2024 578.72 581.49 574.82 577.85 398,380 -1.94(-0.33%)
Aug 19, 2024 571.11 579.79 567.97 579.79 502,054 +7.97(+1.39%)
Aug 16, 2024 568.38 573.07 566.40 571.82 376,482 +1.32(+0.23%)
Aug 15, 2024 562.67 571.00 562.12 570.50 436,064 +14.95(+2.69%)
Aug 14, 2024 556.21 558.27 549.07 555.56 419,868 +2.44(+0.44%)
Aug 13, 2024 543.00 553.26 543.00 553.12 621,639 +15.54(+2.89%)
Aug 12, 2024 536.23 541.93 533.67 537.58 378,384 +2.77(+0.52%)
Aug 09, 2024 530.35 536.79 528.06 534.81 423,429 +3.38(+0.64%)
Aug 08, 2024 523.20 532.60 515.24 531.42 410,346 +17.79(+3.46%)
Aug 07, 2024 529.72 534.39 512.79 513.63 657,809 -6.04(-1.16%)
Aug 06, 2024 518.97 529.25 512.50 519.67 747,487 +5.11(+0.99%)
Aug 05, 2024 494.30 524.23 493.35 514.56 1,405,337 -18.66(-3.50%)
Aug 02, 2024 534.13 538.18 526.43 533.22 806,442 -13.41(-2.45%)
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.