Financial News

Information Technology ETF Vanguard (NY: VGT )

525.05 -0.03 (-0.01%)
Streaming Delayed Price Updated: 3:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 420.60 426.83 420.31 426.56 287,449 +1.94(+0.46%)
Oct 28, 2021 422.27 425.26 421.86 424.63 265,564 +4.29(+1.02%)
Oct 27, 2021 422.51 423.74 420.24 420.33 294,589 -1.59(-0.38%)
Oct 26, 2021 424.20 421.93 382,983 +0.56(+0.13%)
Oct 25, 2021 421.04 422.73 419.42 421.37 271,829 +1.97(+0.47%)
Oct 22, 2021 420.79 422.83 417.79 419.40 279,678 -1.79(-0.42%)
Oct 21, 2021 418.27 421.50 417.10 421.19 418,752 +1.81(+0.43%)
Oct 20, 2021 420.77 421.43 417.45 419.38 723,920 -0.82(-0.19%)
Oct 19, 2021 417.63 420.65 416.59 420.20 377,565 +3.83(+0.92%)
Oct 18, 2021 410.42 416.55 409.62 416.36 339,682 +3.85(+0.93%)
Oct 15, 2021 411.42 412.65 410.14 412.51 404,577 +2.88(+0.70%)
Oct 14, 2021 405.32 409.92 404.84 409.63 606,310 +8.69(+2.17%)
Oct 13, 2021 399.65 401.23 397.82 400.95 618,899 +3.34(+0.84%)
Oct 12, 2021 400.63 400.86 396.87 397.61 231,581 -0.94(-0.24%)
Oct 11, 2021 398.90 403.93 398.40 398.55 261,720 -2.24(-0.56%)
Oct 08, 2021 404.42 404.42 400.35 400.79 253,411 -1.90(-0.47%)
Oct 07, 2021 402.25 405.87 401.78 402.69 1,685,428 +4.28(+1.08%)
Oct 06, 2021 391.60 398.77 390.27 398.40 1,928,004 +2.73(+0.69%)
Oct 05, 2021 391.31 397.91 391.04 395.67 484,316 +5.63(+1.44%)
Oct 04, 2021 397.93 397.93 387.16 390.04 888,773 -9.70(-2.43%)
Oct 01, 2021 396.08 400.89 391.70 399.74 699,564 +5.47(+1.39%)
Sep 30, 2021 398.81 400.70 394.34 394.27 471,598 -2.20(-0.55%)
Sep 29, 2021 399.40 400.97 395.92 396.47 700,528 -0.91(-0.23%)
Sep 28, 2021 404.78 405.59 397.17 397.38 1,477,104 -12.82(-3.13%)
Sep 27, 2021 410.82 411.51 407.61 410.20 382,233 -4.06(-0.98%)
Sep 24, 2021 411.47 414.94 411.00 414.26 1,686,749 +0.04(+0.01%)
Sep 23, 2021 411.00 415.23 409.61 414.22 363,653 +5.28(+1.29%)
Sep 22, 2021 405.11 410.25 403.56 408.93 333,739 +5.96(+1.48%)
Sep 21, 2021 405.29 406.10 401.38 402.97 349,095 +0.21(+0.05%)
Sep 20, 2021 403.71 406.29 397.38 402.77 2,324,886 -7.87(-1.92%)
Sep 17, 2021 415.52 415.52 409.75 410.64 335,556 -5.59(-1.34%)
Sep 16, 2021 413.98 416.67 412.10 416.23 250,381 +0.70(+0.17%)
Sep 15, 2021 412.88 415.79 410.68 415.53 307,944 +3.52(+0.85%)
Sep 14, 2021 414.35 415.22 410.85 412.01 1,663,402 -0.52(-0.13%)
Sep 13, 2021 415.35 416.29 409.85 412.53 1,216,100 +0.03(+0.01%)
Sep 10, 2021 419.06 420.05 412.13 412.50 388,186 -4.17(-1.00%)
Sep 09, 2021 418.29 419.84 416.54 416.67 250,755 -1.36(-0.33%)
Sep 08, 2021 420.46 420.47 415.27 418.03 371,661 -2.44(-0.58%)
Sep 07, 2021 421.33 421.82 418.74 420.47 412,617 -0.44(-0.11%)
Sep 03, 2021 418.41 421.79 418.41 420.91 264,977 +2.02(+0.48%)
Sep 02, 2021 420.33 420.88 417.00 418.89 329,136 +0.32(+0.08%)
Sep 01, 2021 419.73 421.46 418.28 418.57 548,943 +0.27(+0.07%)
Aug 31, 2021 420.81 420.94 417.69 418.30 1,828,017 -2.57(-0.61%)
Aug 30, 2021 417.82 421.41 417.82 420.87 380,373 +4.13(+0.99%)
Aug 27, 2021 412.68 417.10 412.19 416.74 237,080 +4.72(+1.14%)
Aug 26, 2021 414.15 415.14 411.54 412.02 253,151 -2.43(-0.59%)
Aug 25, 2021 415.19 416.38 413.62 414.45 466,352 +0.03(+0.01%)
Aug 24, 2021 414.73 415.68 414.00 414.42 336,473 +0.59(+0.14%)
Aug 23, 2021 409.55 414.33 409.55 413.83 386,440 +5.73(+1.41%)
Aug 20, 2021 404.74 408.48 403.88 408.10 456,350 +5.10(+1.26%)
Aug 19, 2021 397.62 404.64 397.16 403.00 416,985 +3.01(+0.75%)
Aug 18, 2021 404.32 405.89 399.61 399.99 338,902 -5.18(-1.28%)
Aug 17, 2021 406.22 406.73 402.47 405.17 382,436 -3.49(-0.85%)
Aug 16, 2021 406.69 408.71 402.78 408.66 312,251 +0.75(+0.19%)
Aug 13, 2021 406.36 408.18 405.83 407.90 208,519 +1.84(+0.45%)
Aug 12, 2021 403.41 406.34 401.83 406.06 223,360 +2.19(+0.54%)
Aug 11, 2021 405.87 406.26 401.62 403.88 1,226,608 -0.35(-0.09%)
Aug 10, 2021 408.14 408.71 403.22 404.23 389,124 -3.07(-0.75%)
Aug 09, 2021 408.73 409.13 406.50 407.30 228,307 -1.00(-0.24%)
Aug 06, 2021 407.55 408.81 406.85 408.30 237,885 -0.64(-0.16%)
Aug 05, 2021 407.33 409.12 406.14 408.93 202,429 +2.57(+0.63%)
Aug 04, 2021 405.35 407.34 403.96 406.37 387,755 +1.01(+0.25%)
Aug 03, 2021 404.03 405.52 400.74 405.36 300,066 +2.25(+0.56%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback