Information Technology ETF Vanguard (NY: VGT )

348.40 USD +5.55 (+1.62%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 347.15 349.33 335.60 348.40 1,012,826 +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%)
Feb 01, 2021 355.43 361.63 352.98 360.12 697,672 +8.82(+2.51%)
Jan 29, 2021 357.97 359.09 349.25 351.30 990,700 -8.34(-2.32%)
Jan 28, 2021 359.75 365.00 358.58 359.64 469,254 +1.90(+0.53%)
Jan 27, 2021 363.15 364.00 354.57 357.74 1,350,433 -7.33(-2.01%)
Jan 26, 2021 367.58 367.95 364.38 365.07 793,870 -1.17(-0.32%)
Jan 25, 2021 368.18 369.52 357.40 366.24 784,927 +2.45(+0.67%)
Jan 22, 2021 363.05 365.17 362.41 363.79 462,000 -1.07(-0.29%)
Jan 21, 2021 362.83 365.81 360.63 364.86 455,680 +4.18(+1.16%)
Jan 20, 2021 356.79 361.69 356.79 360.68 491,390 +6.70(+1.89%)
Jan 19, 2021 352.10 354.65 350.96 353.98 502,622 +4.36(+1.25%)
Jan 15, 2021 352.93 354.65 348.80 349.62 519,700 -3.72(-1.05%)
Jan 14, 2021 356.53 357.66 352.84 353.34 418,683 -2.22(-0.62%)
Jan 13, 2021 354.09 356.90 353.52 355.56 484,126 +1.77(+0.50%)
Jan 12, 2021 354.34 354.91 350.24 353.79 1,820,539 -0.52(-0.15%)
Jan 11, 2021 354.65 356.95 352.42 354.31 664,774 -3.05(-0.85%)
Jan 08, 2021 357.00 358.67 353.50 357.36 539,700 +2.59(+0.73%)
Jan 07, 2021 348.59 355.55 348.54 354.77 558,013 +9.82(+2.85%)
Jan 06, 2021 346.07 351.40 343.89 344.95 780,687 -5.82(-1.66%)
Jan 05, 2021 347.05 350.92 347.01 350.77 445,598 +2.86(+0.82%)
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.