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
)
534.61
-0.47 (-0.09%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Mar 28, 2024
524.25
526.10
522.84
524.34
252,745
-0.74(-0.14%)
Mar 27, 2024
527.25
527.25
520.51
525.08
337,482
+1.24(+0.24%)
Mar 26, 2024
528.64
529.11
522.89
523.84
320,789
-2.31(-0.44%)
Mar 25, 2024
523.50
528.73
523.00
526.15
375,210
-2.13(-0.40%)
Mar 22, 2024
527.18
530.15
525.50
528.28
286,410
-0.42(-0.08%)
Mar 21, 2024
533.96
533.96
528.04
528.70
346,413
+1.48(+0.28%)
Mar 20, 2024
521.26
527.32
518.76
527.22
319,306
+7.05(+1.36%)
Mar 19, 2024
514.75
521.00
511.23
520.17
360,157
+2.19(+0.42%)
Mar 18, 2024
520.68
523.80
517.14
517.98
320,856
+2.42(+0.47%)
Mar 15, 2024
515.77
518.51
513.73
515.56
474,089
-6.86(-1.31%)
Mar 14, 2024
526.00
527.57
518.98
522.42
400,338
-1.97(-0.38%)
Mar 13, 2024
528.08
528.82
522.60
524.39
410,291
-5.61(-1.06%)
Mar 12, 2024
524.41
530.00
518.88
530.00
382,086
+10.74(+2.07%)
Mar 11, 2024
518.45
521.30
516.08
519.26
372,715
-2.23(-0.43%)
Mar 08, 2024
531.89
536.63
520.92
521.49
596,667
-8.67(-1.64%)
Mar 07, 2024
525.91
531.26
522.99
530.16
332,084
+8.76(+1.68%)
Mar 06, 2024
522.59
525.14
517.50
521.40
392,538
+5.72(+1.11%)
Mar 05, 2024
523.17
523.17
512.13
515.68
549,490
-12.69(-2.40%)
Mar 04, 2024
527.87
531.79
526.80
528.37
416,834
+0.98(+0.19%)
Mar 01, 2024
519.24
528.09
519.24
527.39
478,655
+9.60(+1.85%)
Feb 29, 2024
515.46
519.02
512.22
517.79
1,035,629
+4.91(+0.96%)
Feb 28, 2024
513.46
514.20
510.97
512.88
261,738
-2.39(-0.46%)
Feb 27, 2024
516.19
516.19
511.70
515.27
280,187
+0.75(+0.15%)
Feb 26, 2024
515.58
517.02
513.55
514.52
306,471
+1.34(+0.26%)
Feb 23, 2024
518.17
519.45
511.50
513.18
345,914
-1.74(-0.34%)
Feb 22, 2024
511.51
516.18
510.31
514.92
745,350
+16.22(+3.25%)
Feb 21, 2024
497.72
498.70
493.53
498.70
635,200
-4.29(-0.85%)
Feb 20, 2024
505.90
507.16
497.74
502.99
553,219
-6.01(-1.18%)
Feb 16, 2024
515.27
516.22
508.36
509.00
391,777
-5.45(-1.06%)
Feb 15, 2024
516.09
516.15
511.18
514.45
342,854
-0.40(-0.08%)
Feb 14, 2024
512.50
515.21
509.22
514.85
589,948
+6.79(+1.34%)
Feb 13, 2024
505.98
511.82
504.17
508.06
877,696
-10.13(-1.95%)
Feb 12, 2024
521.54
523.63
517.39
518.19
525,787
-3.25(-0.62%)
Feb 09, 2024
516.67
522.09
515.81
521.44
509,694
+7.79(+1.52%)
Feb 08, 2024
511.72
515.00
511.06
513.65
396,070
+2.59(+0.51%)
Feb 07, 2024
508.11
511.17
505.75
511.06
393,983
+6.52(+1.29%)
Feb 06, 2024
506.67
507.03
500.65
504.54
368,334
-0.86(-0.17%)
Feb 05, 2024
506.96
507.41
500.58
505.40
422,934
+0.24(+0.05%)
Feb 02, 2024
496.91
506.58
496.30
505.16
515,092
+4.88(+0.98%)
Feb 01, 2024
496.41
501.06
495.48
500.28
492,147
+6.37(+1.29%)
Jan 31, 2024
500.12
502.00
493.90
493.91
811,512
-10.47(-2.08%)
Jan 30, 2024
509.08
509.92
503.34
504.38
630,671
-4.90(-0.96%)
Jan 29, 2024
504.54
509.29
503.81
509.28
411,654
+5.88(+1.17%)
Jan 26, 2024
506.14
508.11
502.73
503.40
385,185
-5.28(-1.04%)
Jan 25, 2024
511.74
513.77
506.35
508.68
466,179
+1.21(+0.24%)
Jan 24, 2024
508.69
512.94
506.92
507.47
627,682
+2.42(+0.48%)
Jan 23, 2024
503.87
505.45
501.19
505.05
484,092
+2.09(+0.42%)
Jan 22, 2024
503.29
505.99
501.45
502.96
618,787
+3.26(+0.65%)
Jan 19, 2024
492.22
499.82
491.01
499.70
807,640
+10.62(+2.17%)
Jan 18, 2024
485.96
489.25
483.59
489.08
499,145
+9.33(+1.94%)
Jan 17, 2024
478.38
479.95
473.89
479.75
379,753
-2.64(-0.55%)
Jan 16, 2024
480.13
484.23
477.91
482.39
490,589
+0.71(+0.15%)
Jan 12, 2024
481.61
483.44
479.69
481.68
449,936
+1.07(+0.22%)
Jan 11, 2024
481.12
483.05
473.89
480.61
749,186
+1.68(+0.35%)
Jan 10, 2024
474.90
479.84
473.80
478.93
362,128
+4.03(+0.85%)
Jan 09, 2024
470.70
476.06
469.50
474.90
344,879
+0.84(+0.18%)
Jan 08, 2024
464.53
474.25
464.21
474.06
645,338
+11.77(+2.55%)
Jan 05, 2024
462.23
466.00
460.48
462.29
436,422
+0.11(+0.02%)
Jan 04, 2024
461.73
465.68
461.73
462.18
523,820
-2.80(-0.60%)
Jan 03, 2024
466.79
468.82
464.54
464.98
1,375,153
-6.31(-1.34%)
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
.