Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Vanguard Information Technology Index Fund (VGT)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
388.68+7.91 (+2.08%)
At close: 04:00PM EDT
388.68 0.00 (0.00%)
After hours: 04:47PM EDT
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 2022383.89388.68382.82388.68388.68345,693
Aug 11, 2022385.67387.89380.31380.77380.77558,400
Aug 10, 2022380.79383.28378.40382.99382.99651,200
Aug 09, 2022373.26373.58369.66371.65371.65395,000
Aug 08, 2022378.63382.20374.33376.27376.27531,600
Aug 05, 2022373.35380.12373.06378.90378.90339,900
Aug 04, 2022377.74379.53374.94379.49379.49337,600
Aug 03, 2022369.53379.07369.53378.29378.29489,400
Aug 02, 2022366.11371.93364.53367.63367.63558,700
Aug 01, 2022367.20373.30365.64369.54369.54580,500
Jul 29, 2022365.62371.14363.88370.20370.20577,900
Jul 28, 2022359.29365.07355.93364.26364.26458,800
Jul 27, 2022350.08360.72349.65359.14359.14718,500
Jul 26, 2022349.84350.09343.25344.25344.25315,100
Jul 25, 2022352.90352.90348.15350.86350.86585,600
Jul 22, 2022358.32360.11351.09353.13353.13448,800
Jul 21, 2022353.98358.74350.62358.73358.73441,700
Jul 20, 2022347.28355.01346.51353.59353.59518,400
Jul 19, 2022340.92347.60338.79347.10347.10411,800
Jul 18, 2022343.25344.80335.78336.96336.96476,900
Jul 15, 2022337.34340.10335.54340.03340.03385,500
Jul 14, 2022328.54335.18324.42333.90333.90528,200
Jul 13, 2022326.26333.55324.67331.67331.67593,300
Jul 12, 2022338.23340.71330.67332.44332.44630,300
Jul 11, 2022339.60340.24334.85337.06337.06389,200
Jul 08, 2022338.10343.90337.49342.54342.54679,400
Jul 07, 2022336.47343.00336.36342.30342.30400,900
Jul 06, 2022332.99337.44331.22334.85334.85405,000
Jul 05, 2022323.40332.54321.33332.54332.54535,000
Jul 01, 2022324.82328.43321.87327.53327.53497,100
Jun 30, 2022327.26330.60321.16326.55326.55559,500
Jun 29, 2022330.64333.12327.60331.24331.24381,400
Jun 28, 2022342.42345.12330.87330.98330.98622,100
Jun 27, 2022345.38346.27340.13341.54341.54485,800
Jun 24, 2022335.46344.09335.46344.03344.03619,900
Jun 23, 2022328.85332.50326.00331.80331.80652,000
Jun 23, 20220.596 Dividend
Jun 22, 2022324.27331.26323.08326.76326.16536,700
Jun 21, 2022324.95330.60324.95327.89327.29677,700
Jun 17, 2022316.32322.72314.56319.81319.23793,000
Jun 16, 2022322.07322.08313.66315.97315.391,940,700
Jun 15, 2022326.85335.31322.95330.41329.81862,600
Jun 14, 2022323.75325.51320.20323.26322.67777,500
Jun 13, 2022326.63329.49320.38321.47320.881,387,900
Jun 10, 2022345.00345.67337.30337.34336.721,365,800
Jun 09, 2022358.70362.00351.03351.12350.48338,700
Jun 08, 2022364.00366.35360.18361.28360.62281,300
Jun 07, 2022356.56365.74355.89365.21364.54550,200
Jun 06, 2022365.09367.00358.75360.42359.76335,600
Jun 03, 2022362.68365.16358.64360.21359.55997,600
Jun 02, 2022357.30369.64356.00369.60368.93645,300
Jun 01, 2022364.70367.43356.84359.71359.051,091,200
May 31, 2022362.64364.71357.59361.10360.44480,900
May 27, 2022355.35364.15355.35364.06363.401,190,900
May 26, 2022341.58353.29340.00351.80351.16570,200
May 25, 2022336.02345.65336.02343.10342.47417,100
May 24, 2022340.17341.44333.00338.25337.63643,800
May 23, 2022338.87345.44337.28344.92344.29523,500
May 20, 2022341.22343.01327.06337.77337.15653,700
May 19, 2022337.34343.01334.82337.22336.60648,400
May 18, 2022350.95352.33338.35339.59338.97577,900
May 17, 2022353.58356.39349.12356.00355.35490,800
May 16, 2022347.90350.93343.85346.20345.572,103,800
May 13, 2022342.14352.11341.18350.38349.74625,400
May 12, 2022334.87342.75329.63337.61336.991,252,400
May 11, 2022348.78355.86339.17340.11339.492,349,400
May 10, 2022355.51357.10346.23352.17351.531,740,700
May 09, 2022356.31358.30345.52347.13346.502,185,800
May 06, 2022363.80369.02357.06362.75362.091,772,100
May 05, 2022380.63380.95362.33366.73366.06863,200
May 04, 2022374.85387.02367.65386.46385.763,289,900
May 03, 2022372.75375.50370.15373.51372.83405,900
May 02, 2022366.38373.60362.90373.27372.59711,700
Apr 29, 2022378.84384.22366.66367.20366.53615,500
Apr 28, 2022374.20385.39371.70383.13382.43570,500
Apr 27, 2022366.70375.17366.20368.23367.561,706,200
Apr 26, 2022375.58375.69364.31364.31363.65712,900
Apr 25, 2022370.92378.92369.25378.73378.04644,200
Apr 22, 2022383.25384.86372.19372.65371.97753,100
Apr 21, 2022394.35398.52381.92383.24382.54459,700
Apr 20, 2022396.13397.25389.72390.76390.05405,200
Apr 19, 2022383.89393.01382.29392.38391.66368,400
Apr 18, 2022382.43387.24381.21384.63383.93672,900
Apr 14, 2022394.27395.14384.00384.18383.48392,700
Apr 13, 2022387.26395.26386.09393.92393.20592,000
Apr 12, 2022393.98396.85385.54387.17386.462,719,400
Apr 11, 2022392.54392.88387.89388.23387.52499,800
Apr 08, 2022401.49402.25396.66397.65396.92444,300
Apr 07, 2022401.60406.01397.51403.57402.83330,600
Apr 06, 2022406.78407.04399.21402.32401.59599,200
Apr 05, 2022421.71422.30412.00413.42412.67653,200
Apr 04, 2022416.08423.56416.08423.43422.66297,700
Apr 01, 2022416.50417.97410.79415.26414.50311,700
Mar 31, 2022422.43423.44416.00416.48415.72527,000
Mar 30, 2022426.65427.72420.32422.42421.65413,100
Mar 29, 2022424.54429.56421.62428.92428.141,961,400
Mar 28, 2022412.76419.71411.28419.64418.87514,700
Mar 25, 2022415.64416.25409.64414.52413.76307,200
Mar 24, 2022406.50415.49405.49415.49414.73341,500
Mar 24, 20220.677 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement