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 (%)
Apr 29, 2022
373.50
378.81
361.50
362.03
625,340
-15.71(-4.16%)
Apr 28, 2022
368.93
379.96
366.46
377.73
579,540
+14.69(+4.05%)
Apr 27, 2022
361.53
369.82
361.04
363.04
1,730,076
+3.87(+1.08%)
Apr 26, 2022
370.29
370.40
359.18
359.18
723,024
-14.22(-3.81%)
Apr 25, 2022
365.69
373.58
364.04
373.39
653,478
+5.99(+1.63%)
Apr 22, 2022
377.85
379.43
366.95
367.40
763,820
-10.44(-2.76%)
Apr 21, 2022
388.80
392.90
376.54
377.84
466,406
-7.41(-1.92%)
Apr 20, 2022
390.55
391.65
384.23
385.25
411,048
-1.60(-0.41%)
Apr 19, 2022
378.48
387.47
376.90
386.85
373,858
+7.64(+2.01%)
Apr 18, 2022
377.04
381.79
375.84
379.21
682,695
+0.44(+0.12%)
Apr 14, 2022
388.72
389.57
378.59
378.77
398,330
-9.60(-2.47%)
Apr 13, 2022
381.81
389.69
380.65
388.37
600,426
+6.65(+1.74%)
Apr 12, 2022
388.43
391.26
380.11
381.72
2,758,259
-1.05(-0.27%)
Apr 11, 2022
387.01
387.35
382.43
382.76
505,592
-9.29(-2.37%)
Apr 08, 2022
395.83
396.58
391.07
392.05
450,669
-5.84(-1.47%)
Apr 07, 2022
395.94
400.29
391.91
397.88
335,316
+1.23(+0.31%)
Apr 06, 2022
401.05
401.31
393.59
396.65
607,727
-10.94(-2.68%)
Apr 05, 2022
415.77
416.35
406.20
407.60
662,298
-9.87(-2.36%)
Apr 04, 2022
410.22
417.59
410.22
417.46
302,160
+8.05(+1.97%)
Apr 01, 2022
410.63
412.08
405.00
409.41
316,231
-1.20(-0.29%)
Mar 31, 2022
416.48
417.47
410.14
410.61
534,392
-5.86(-1.41%)
Mar 30, 2022
420.64
421.69
414.40
416.47
419,001
-6.41(-1.52%)
Mar 29, 2022
418.56
423.51
415.68
422.88
1,989,460
+9.15(+2.21%)
Mar 28, 2022
406.94
413.80
405.49
413.73
522,110
+5.05(+1.24%)
Mar 25, 2022
409.79
410.39
403.87
408.68
311,565
-0.96(-0.23%)
Mar 24, 2022
400.77
409.64
399.78
409.64
346,365
+10.44(+2.61%)
Mar 23, 2022
401.24
405.82
398.37
399.20
394,708
-6.17(-1.52%)
Mar 22, 2022
399.10
407.58
398.84
405.37
419,979
+6.39(+1.60%)
Mar 21, 2022
398.55
401.38
393.65
398.98
496,043
-1.01(-0.25%)
Mar 18, 2022
389.62
400.48
387.76
400.00
514,595
+8.96(+2.29%)
Mar 17, 2022
384.32
391.04
382.94
391.04
416,902
+4.20(+1.09%)
Mar 16, 2022
377.76
386.99
372.83
386.84
677,254
+13.66(+3.66%)
Mar 15, 2022
363.69
374.02
362.45
373.18
516,732
+12.14(+3.36%)
Mar 14, 2022
367.51
371.09
360.17
361.04
1,108,923
-7.98(-2.16%)
Mar 11, 2022
380.31
380.31
368.61
369.02
809,031
-7.83(-2.08%)
Mar 10, 2022
376.65
377.85
371.08
376.86
1,004,160
-6.62(-1.73%)
Mar 09, 2022
377.52
384.86
375.47
383.48
676,509
+15.68(+4.26%)
Mar 08, 2022
368.63
379.45
362.77
367.80
1,818,176
-1.82(-0.49%)
Mar 07, 2022
384.02
385.89
369.27
369.62
897,708
-14.40(-3.75%)
Mar 04, 2022
389.20
390.59
381.28
384.02
442,530
-7.81(-1.99%)
Mar 03, 2022
400.72
400.72
389.99
391.84
375,755
-6.19(-1.56%)
Mar 02, 2022
392.28
399.60
389.28
398.03
364,604
+8.12(+2.08%)
Mar 01, 2022
396.26
398.61
386.82
389.91
361,421
-7.65(-1.92%)
Feb 28, 2022
393.85
399.63
391.10
397.56
602,102
+0.09(+0.02%)
Feb 25, 2022
392.58
397.59
390.48
397.47
681,469
+5.64(+1.44%)
Feb 24, 2022
365.05
392.34
363.20
391.83
2,346,548
+13.66(+3.61%)
Feb 23, 2022
391.85
393.30
377.58
378.17
729,588
-9.81(-2.53%)
Feb 22, 2022
388.38
394.67
384.05
387.98
2,218,231
-3.85(-0.98%)
Feb 18, 2022
391.83
0
-4.96(-1.25%)
Feb 17, 2022
406.22
406.49
396.17
396.79
463,468
-13.50(-3.29%)
Feb 16, 2022
407.68
411.52
403.35
410.28
335,291
-0.73(-0.18%)
Feb 15, 2022
405.69
411.23
404.59
411.01
375,272
+11.51(+2.88%)
Feb 14, 2022
398.50
403.21
395.09
399.50
2,296,256
-0.07(-0.02%)
Feb 11, 2022
412.90
415.08
398.00
399.57
1,471,968
-13.02(-3.16%)
Feb 10, 2022
414.95
422.71
410.16
412.60
903,090
-10.32(-2.44%)
Feb 09, 2022
418.12
422.92
416.49
422.92
1,210,801
+10.14(+2.46%)
Feb 08, 2022
406.06
413.97
404.95
412.78
278,310
+5.26(+1.29%)
Feb 07, 2022
410.28
413.23
405.89
407.53
357,581
-2.01(-0.49%)
Feb 04, 2022
405.78
413.13
403.15
409.53
464,423
+3.10(+0.76%)
Feb 03, 2022
412.56
404.91
406.43
699,523
-13.07(-3.12%)
Feb 02, 2022
418.54
420.43
414.28
419.50
512,210
+2.17(+0.52%)
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
.