U.S. markets close in 3 hours 54 minutes

Vanguard Information Technology Index Fund ETF Shares (VGT)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
314.16+5.01 (+1.62%)
As of 12:06PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 2020309.23314.18308.69314.16314.16260,374
Sep 29, 2020309.87311.15308.74309.15309.15542,700
Sep 28, 2020309.15310.00306.85310.00310.00668,400
Sep 25, 2020297.24305.13295.49304.36304.36647,100
Sep 24, 2020292.75300.51292.59296.88296.88728,300
Sep 23, 2020304.96305.27294.97295.97295.97745,600
Sep 22, 2020303.60305.67298.34305.09305.09819,100
Sep 21, 2020292.37300.22291.18300.11300.111,370,400
Sep 18, 2020302.59302.65293.66297.37297.371,109,500
Sep 17, 2020297.55303.60297.10301.80301.80893,200
Sep 16, 2020310.34310.74304.37304.53304.53673,800
Sep 15, 2020310.68311.01306.95309.16309.16774,600
Sep 14, 2020304.38307.27303.15305.82305.82720,400
Sep 11, 2020305.02305.44295.79299.45299.451,249,700
Sep 11, 20200.707 Dividend
Sep 10, 2020313.50314.18300.94302.58301.871,171,500
Sep 09, 2020306.59312.17303.38309.10308.381,211,700
Sep 08, 2020302.26309.00299.21299.64298.942,107,500
Sep 04, 2020316.49320.84299.81313.29312.562,330,400
Sep 03, 2020332.76332.76315.92318.35317.612,155,100
Sep 02, 2020340.74340.74332.28338.36337.571,136,100
Sep 01, 2020331.78336.29330.26335.96335.17858,800
Aug 31, 2020328.29330.32326.51328.15327.38643,000
Aug 28, 2020325.47328.11325.23327.15326.39747,800
Aug 27, 2020325.67326.62321.29324.02323.26682,500
Aug 26, 2020320.88325.14320.45324.22323.46638,300
Aug 25, 2020315.70317.88314.86317.65316.91513,600
Aug 24, 2020318.21318.42313.59316.14315.40568,200
Aug 21, 2020310.77314.04310.56313.59312.86645,400
Aug 20, 2020305.54310.93304.82310.36309.63457,800
Aug 19, 2020307.51309.06306.00306.41305.69434,300
Aug 18, 2020306.72307.79304.43306.89306.17411,200
Aug 17, 2020305.13306.50305.07305.98305.27408,600
Aug 14, 2020304.24304.64301.94303.38302.67413,200
Aug 13, 2020303.75306.50302.89304.13303.42764,100
Aug 12, 2020299.38304.01299.00303.39302.681,069,000
Aug 11, 2020301.29302.81296.51296.88296.19629,100
Aug 10, 2020303.93304.36298.22302.23301.52681,900
Aug 07, 2020307.14307.14300.70303.19302.481,024,000
Aug 06, 2020304.58308.47303.40308.17307.45553,500
Aug 05, 2020304.27305.20303.12304.50303.79517,700
Aug 04, 2020301.94303.24300.43303.17302.46905,700
Aug 03, 2020299.48303.24298.76302.18301.47952,700
Jul 31, 2020293.12295.33288.13295.27294.58782,100
Jul 30, 2020284.36288.72282.74288.48287.81439,200
Jul 29, 2020283.46287.63283.46287.04286.37402,700
Jul 28, 2020285.07285.70282.06282.21281.55443,300
Jul 27, 2020282.67285.96282.24285.62284.95698,100
Jul 24, 2020280.16282.89276.39280.86280.201,299,600
Jul 23, 2020290.60292.43283.17284.53283.871,057,500
Jul 22, 2020289.97292.94289.59291.70291.02600,900
Jul 21, 2020294.94294.94288.62289.52288.84774,300
Jul 20, 2020285.65293.04284.37292.34291.66657,300
Jul 17, 2020284.75285.69282.20284.86284.19484,700
Jul 16, 2020283.81284.50280.98283.18282.52520,200
Jul 15, 2020287.78288.87283.10286.80286.13850,900
Jul 14, 2020279.37285.35276.14285.02284.351,042,200
Jul 13, 2020290.68292.44281.00281.65280.991,407,500
Jul 10, 2020288.17288.60285.28288.23287.56583,700
Jul 09, 2020290.00290.06284.41288.79288.12602,700
Jul 08, 2020284.67287.63283.61287.63286.96566,000
Jul 07, 2020284.95288.12282.36282.72282.06788,000
Jul 06, 2020284.46287.19284.12285.34284.67780,700
Jul 02, 2020281.96283.30280.24280.90280.24820,600
Jul 01, 2020278.65280.89277.53279.37278.72945,600
Jun 30, 2020273.61279.51273.53278.71278.06748,400
Jun 29, 2020271.28273.74267.46273.74273.10868,600
Jun 26, 2020275.50276.02269.91270.98270.35879,700
Jun 25, 2020272.71276.30269.82276.08275.43629,900
Jun 24, 2020277.71279.23270.88272.46271.82911,600
Jun 23, 2020279.16282.04278.43278.76278.11695,300
Jun 22, 2020272.38277.18271.97276.94276.29553,300
Jun 22, 20200.675 Dividend
Jun 19, 2020277.72278.02271.40272.58271.27638,100
Jun 18, 2020272.62274.70272.01274.40273.08666,800
Jun 17, 2020275.19275.56272.61272.91271.60540,400
Jun 16, 2020274.24275.36269.00273.12271.811,103,700
Jun 15, 2020259.17268.45258.61267.49266.20745,000
Jun 12, 2020268.57269.38259.66264.20262.931,116,200
Jun 11, 2020270.96272.17260.73260.99259.741,338,400
Jun 10, 2020274.81278.78274.10276.76275.43641,200
Jun 09, 2020270.62274.18270.32272.70271.39638,800
Jun 08, 2020270.20272.17267.90272.09270.781,388,400
Jun 05, 2020266.05271.17265.12270.43269.13713,800
Jun 04, 2020265.71267.11262.41264.05262.78706,400
Jun 03, 2020265.27267.35264.30266.67265.39716,600
Jun 02, 2020262.37264.21259.66264.21262.94570,700
Jun 01, 2020259.98262.48259.09261.87260.611,017,600
May 29, 2020258.44261.70256.54261.03259.78738,500
May 28, 2020257.59262.55257.00257.81256.57702,500
May 27, 2020256.75258.36250.91258.33257.09836,700
May 26, 2020261.90261.90256.45256.90255.67763,100
May 22, 2020255.07256.90254.01256.72255.49521,100
May 21, 2020258.49259.36254.93255.47254.24704,800
May 20, 2020256.53259.17256.21258.67257.43709,000
May 19, 2020254.04256.97252.88252.88251.66709,600
May 18, 2020252.59255.09251.95253.65252.43900,500
May 15, 2020242.77247.68242.10247.68246.49665,300
May 14, 2020241.31246.50238.58246.23245.05799,800
May 13, 2020248.13249.76240.16243.30242.131,163,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...