Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Information Technology ETF Vanguard
(NY:
VGT
)
532.55
-1.30 (-0.24%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2021
391.66
391.96
389.96
390.93
510,523
-1.28(-0.33%)
Jun 29, 2021
389.50
392.31
388.82
392.22
795,115
+2.78(+0.72%)
Jun 28, 2021
386.75
389.88
386.75
389.43
449,165
+4.11(+1.07%)
Jun 25, 2021
386.23
386.26
384.35
385.33
291,104
-0.09(-0.02%)
Jun 24, 2021
385.43
386.79
384.64
385.42
355,119
+2.62(+0.69%)
Jun 23, 2021
383.07
384.28
382.18
382.79
261,951
-0.26(-0.07%)
Jun 22, 2021
379.35
383.20
378.82
383.06
347,021
+3.64(+0.96%)
Jun 21, 2021
376.18
379.62
373.33
379.41
598,584
+3.35(+0.89%)
Jun 18, 2021
377.17
378.83
375.29
376.07
938,407
-3.03(-0.80%)
Jun 17, 2021
372.95
380.56
372.77
379.10
1,444,750
+4.83(+1.29%)
Jun 16, 2021
376.18
377.37
370.26
374.27
566,272
-1.58(-0.42%)
Jun 15, 2021
378.33
378.33
375.02
375.85
311,868
-2.60(-0.69%)
Jun 14, 2021
374.95
378.45
373.81
378.45
309,018
+4.13(+1.10%)
Jun 11, 2021
372.40
374.44
371.94
374.32
283,424
+2.28(+0.61%)
Jun 10, 2021
369.36
372.27
368.46
372.04
375,738
+3.32(+0.90%)
Jun 09, 2021
370.69
371.12
368.64
368.73
186,820
-0.20(-0.05%)
Jun 08, 2021
370.20
371.95
367.38
368.92
237,897
+0.65(+0.18%)
Jun 07, 2021
367.53
368.47
366.58
368.27
515,699
+0.51(+0.14%)
Jun 04, 2021
363.38
368.26
363.38
367.77
349,965
+6.82(+1.89%)
Jun 03, 2021
361.79
363.10
359.00
360.94
394,103
-3.91(-1.07%)
Jun 02, 2021
363.57
366.22
362.78
364.85
384,491
+2.07(+0.57%)
Jun 01, 2021
366.08
366.56
361.88
362.78
450,806
-1.63(-0.45%)
May 28, 2021
364.96
366.65
364.24
364.42
230,197
+0.98(+0.27%)
May 27, 2021
364.60
365.96
363.29
363.44
242,678
-1.54(-0.42%)
May 26, 2021
365.16
366.10
363.76
364.98
264,697
+0.71(+0.20%)
May 25, 2021
365.80
366.46
363.51
364.26
273,019
+0.12(+0.03%)
May 24, 2021
360.79
365.44
360.75
364.14
754,755
+6.23(+1.74%)
May 21, 2021
361.64
362.28
357.62
357.92
278,114
-1.72(-0.48%)
May 20, 2021
354.14
360.83
353.94
359.64
319,036
+6.98(+1.98%)
May 19, 2021
345.60
352.81
345.25
352.66
343,273
+1.23(+0.35%)
May 18, 2021
355.16
356.24
351.27
351.43
401,206
-2.32(-0.66%)
May 17, 2021
354.48
354.63
350.37
353.75
343,159
-2.68(-0.75%)
May 14, 2021
352.43
357.57
351.42
356.43
336,307
+8.07(+2.32%)
May 13, 2021
347.98
351.63
345.52
348.36
509,847
+3.91(+1.14%)
May 12, 2021
349.30
351.36
343.58
344.45
869,875
-10.44(-2.94%)
May 11, 2021
348.00
355.72
346.81
354.89
823,643
-0.31(-0.09%)
May 10, 2021
363.19
363.19
355.10
355.21
459,498
-9.43(-2.59%)
May 07, 2021
364.88
367.08
363.20
364.63
311,333
+3.46(+0.96%)
May 06, 2021
358.67
361.32
355.15
361.17
496,741
+2.19(+0.61%)
May 05, 2021
362.72
363.89
358.33
358.98
345,469
-1.08(-0.30%)
May 04, 2021
364.46
364.46
355.92
360.05
752,349
-7.45(-2.03%)
May 03, 2021
370.70
371.46
366.58
367.50
537,959
-1.48(-0.40%)
Apr 30, 2021
370.53
372.58
368.16
368.98
378,595
-5.38(-1.44%)
Apr 29, 2021
378.63
378.63
370.54
374.36
408,606
-1.15(-0.31%)
Apr 28, 2021
377.20
377.34
374.91
375.52
395,435
-3.00(-0.79%)
Apr 27, 2021
380.50
380.52
377.43
378.51
499,355
-1.33(-0.35%)
Apr 26, 2021
376.90
380.05
376.90
379.85
446,145
+3.05(+0.81%)
Apr 23, 2021
372.01
378.16
372.01
376.79
234,655
+5.41(+1.46%)
Apr 22, 2021
374.42
376.86
369.64
371.38
602,531
-3.49(-0.93%)
Apr 21, 2021
370.14
375.06
369.41
374.86
669,706
+3.91(+1.05%)
Apr 20, 2021
373.99
375.59
368.92
370.96
491,711
-3.80(-1.01%)
Apr 19, 2021
376.68
378.48
372.52
374.75
377,336
-3.57(-0.94%)
Apr 16, 2021
379.85
379.85
376.87
378.33
329,662
-0.59(-0.15%)
Apr 15, 2021
376.25
379.14
376.25
378.92
426,492
+6.33(+1.70%)
Apr 14, 2021
376.87
377.34
371.84
372.58
502,591
-4.08(-1.08%)
Apr 13, 2021
374.01
376.87
373.61
376.66
451,117
+4.01(+1.08%)
Apr 12, 2021
372.85
373.80
370.53
372.65
370,327
-1.23(-0.33%)
Apr 09, 2021
369.38
374.04
368.50
373.88
328,538
+3.08(+0.83%)
Apr 08, 2021
368.44
370.80
368.05
370.80
430,123
+5.56(+1.52%)
Apr 07, 2021
363.70
365.92
362.28
365.24
263,297
+1.31(+0.36%)
Apr 06, 2021
364.14
366.12
362.41
363.93
266,544
-0.66(-0.18%)
Apr 05, 2021
360.86
365.27
360.02
364.58
543,402
+6.34(+1.77%)
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
.