Financial News

Information Technology ETF Vanguard (NY: VGT )

378.13 USD -4.82 (-1.26%)
Streaming Delayed Price Updated: 1:57 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 21, 2021 378.13 383.15 377.38 382.95 655,563 +3.99(+1.05%)
Apr 20, 2021 382.06 383.69 376.88 378.96 481,327 -3.88(-1.01%)
Apr 19, 2021 384.81 386.65 380.56 382.84 369,368 -3.65(-0.94%)
Apr 16, 2021 388.04 388.04 385.00 386.49 322,700 -0.60(-0.16%)
Apr 15, 2021 384.37 387.32 384.37 387.09 417,485 +6.47(+1.70%)
Apr 14, 2021 385.00 385.48 379.86 380.62 491,977 -4.17(-1.08%)
Apr 13, 2021 382.08 385.00 381.67 384.79 441,590 +4.10(+1.08%)
Apr 12, 2021 380.89 381.86 378.52 380.69 362,507 -1.26(-0.33%)
Apr 09, 2021 377.35 382.11 376.45 381.95 321,600 +3.15(+0.83%)
Apr 08, 2021 376.39 378.80 375.99 378.80 421,040 +5.68(+1.52%)
Apr 07, 2021 371.55 373.81 370.10 373.12 257,737 +1.34(+0.36%)
Apr 06, 2021 372.00 374.02 370.23 371.78 260,915 -0.67(-0.18%)
Apr 05, 2021 368.64 373.15 367.79 372.45 531,926 +6.48(+1.77%)
Apr 01, 2021 363.24 366.10 363.00 365.97 405,700 +7.48(+2.09%)
Mar 31, 2021 355.02 360.92 355.02 358.49 437,539 +5.84(+1.66%)
Mar 30, 2021 352.62 353.26 349.52 352.65 282,143 -2.25(-0.63%)
Mar 29, 2021 356.76 357.73 352.86 354.90 431,482 -2.69(-0.75%)
Mar 26, 2021 349.30 357.97 349.09 357.59 366,600 +7.70(+2.20%)
Mar 25, 2021 347.82 350.99 344.80 349.89 438,222 +0.08(+0.02%)
Mar 24, 2021 357.39 357.43 349.81 349.81 364,101 -5.45(-1.53%)
Mar 23, 2021 358.94 360.23 354.26 355.26 302,471 -2.70(-0.75%)
Mar 22, 2021 353.02 359.76 352.86 357.96 880,565 +6.42(+1.83%)
Mar 19, 2021 352.11 354.03 349.00 351.54 405,500 -0.21(-0.06%)
Mar 18, 2021 358.23 359.02 351.29 351.75 482,173 -11.65(-3.21%)
Mar 17, 2021 360.01 365.33 356.99 363.40 575,863 +0.11(+0.03%)
Mar 16, 2021 363.94 367.07 361.22 363.29 642,590 +1.94(+0.54%)
Mar 15, 2021 357.32 361.43 356.08 361.35 443,254 +4.40(+1.23%)
Mar 12, 2021 355.25 356.99 352.68 356.95 401,500 -2.62(-0.73%)
Mar 11, 2021 356.18 361.48 356.18 359.57 538,638 +8.67(+2.47%)
Mar 10, 2021 356.00 357.01 350.65 350.90 643,854 -1.50(-0.43%)
Mar 09, 2021 348.40 354.61 347.67 352.40 1,076,574 +12.99(+3.83%)
Mar 08, 2021 347.96 350.14 339.12 339.41 776,047 -8.99(-2.58%)
Mar 05, 2021 347.15 349.33 335.60 348.40 1,013,300 +5.55(+1.62%)
Mar 04, 2021 350.68 353.02 338.46 342.85 1,143,506 -8.97(-2.55%)
Mar 03, 2021 360.80 361.48 351.38 351.82 554,023 -9.93(-2.74%)
Mar 02, 2021 369.18 369.57 361.50 361.75 442,186 -6.51(-1.77%)
Mar 01, 2021 362.50 368.65 360.90 368.26 668,086 +11.76(+3.30%)
Feb 26, 2021 357.54 361.66 352.50 356.50 659,800 +2.53(+0.71%)
Feb 25, 2021 364.95 367.29 352.65 353.97 675,495 -13.65(-3.71%)
Feb 24, 2021 360.66 368.02 356.80 367.62 671,112 +4.99(+1.38%)
Feb 23, 2021 358.00 364.82 350.31 362.63 1,148,925 -2.08(-0.57%)
Feb 22, 2021 369.05 370.07 364.44 364.71 488,198 -9.10(-2.43%)
Feb 19, 2021 375.62 376.33 372.05 373.81 301,900 +0.45(+0.12%)
Feb 18, 2021 371.05 374.05 368.49 373.36 364,075 -1.72(-0.46%)
Feb 17, 2021 375.75 376.00 371.00 375.08 445,084 -4.06(-1.07%)
Feb 16, 2021 382.13 382.73 377.63 379.14 424,715 -1.47(-0.39%)
Feb 12, 2021 377.74 380.79 376.31 380.61 297,300 +2.13(+0.56%)
Feb 11, 2021 376.69 378.66 375.15 378.48 555,415 +4.08(+1.09%)
Feb 10, 2021 376.79 377.22 371.23 374.40 392,520 -0.67(-0.18%)
Feb 09, 2021 373.87 376.35 373.87 375.07 554,537 +0.12(+0.03%)
Feb 08, 2021 372.62 375.00 372.00 374.95 406,160 +4.25(+1.15%)
Feb 05, 2021 372.22 372.22 369.43 370.70 363,600 +0.07(+0.02%)
Feb 04, 2021 366.49 370.63 365.51 370.63 377,655 +6.12(+1.68%)
Feb 03, 2021 367.12 367.36 363.39 364.51 417,214 -1.35(-0.37%)
Feb 02, 2021 364.10 366.76 363.40 365.86 452,087 +5.74(+1.59%)
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