Vanguard Information Technology ETF Historical Data

VGT
Download
Date Close Price change Market cap Trading volume
Aug 1 $ 378.14
+2.89%
$ 756.28 billion $ 746
Jul 11 $ 333.69
-2.57%
$ 667.39 billion $ 1,344
Jul 4 $ 342.48
+0.24%
$ 684.96 billion $ 2,055
Mar 7 $ 382.82
-2.02%
$ 765.64 billion $ 22,396
Feb 28 $ 401.8
+0.40%
$ 803.6 billion $ 805
Feb 21 $ 397.25
+1.35%
$ 794.51 billion $ 2,770
Feb 14 $ 399.18
-1.59%
$ 798.36 billion $ 802
Jan 24 $ 391.66
-0.06%
$ 783.33 billion $ 13,153
Jan 17 $ 420.86
-2.89%
$ 841.72 billion $ 3,420
Jan 10 $ 433.38
-0.27%
$ 866.77 billion $ 11,351
Jan 3 $ 434.54
-4.11%
$ 869.08 billion $ 2,211
Dec 27 $ 465.66
+0.84%
$ 931.32 billion $ 932
Dec 20 $ 440.63
+0.84%
$ 881.27 billion $ 4,383
Nov 22 $ 441.64
-0.61%
$ 883.29 billion $ 1,325
Oct 11 $ 416.5
+0.80%
$ 833 billion $ 831
Oct 4 $ 403.82
-0.25%
$ 807.64 billion $ 1,212
Sep 27 $ 404.85
-1.29%
$ 809.7 billion $ 2,023
Sep 20 $ 418.15
+0.25%
$ 836.3 billion $ 2,074
Sep 13 $ 417.1
-0.17%
$ 834.2 billion $ 4,604
Aug 23 $ 420.75
+0.17%
$ 841.5 billion $ 841
Jul 26 $ 407.98
-0.92%
$ 815.96 billion $ 821
Jul 19 $ 409.86
+3.66%
$ 819.72 billion $ 2,408
Jun 14 $ 383.36
-0.86%
$ 9.28 million $ 768
Jun 7 $ 380.2
+1.82%
$ 9.2 million $ 755
May 31 $ 371.62
+0.64%
$ 8.99 million $ 741
May 10 $ 365.63
+2.63%
$ 8.85 million $ 727
May 3 $ 372.4
+1.92%
$ 9.01 million $ 738
Apr 19 $ 378.85
+0.77%
$ 9.17 million $ 756
Apr 12 $ 386.93
+1.78%
$ 9.36 million $ 1,142
Apr 5 $ 380.15
+2.99%
$ 9.2 million $ 3,375
Mar 29 $ 348.91
-1.11%
$ 8.44 million $ 702
Mar 15 $ 364.41
+2.02%
$ 8.82 million $ 724
Mar 1 $ 349.86
+3.81%
$ 8.46 million $ 27,642
Feb 22 $ 359.89
-3.24%
$ 8.71 million $ 3,309
Feb 15 $ 371.88
+0.10%
$ 9 million $ 3,346
Feb 8 $ 382.42
+2.76%
$ 9.25 million $ 2,251
Feb 1 $ 368.42
+0.91%
$ 8.91 million $ 1,470
Jan 25 $ 350.49
-2.45%
$ 8.48 million $ 28,353
Jan 18 $ 359.4
+1.92%
$ 8.7 million $ 61,053
Dec 28 $ 350.28
-0.13%
$ 8.47 million $ 33,744
Dec 21 $ 351.93
+0.10%
$ 8.52 million $ 704
Dec 14 $ 343.08
+0.08%
$ 8.3 million $ 343
Nov 30 $ 335.09
+0.82%
$ 8.11 million $ 2,011
Nov 23 $ 328.72
+0.11%
$ 7.95 million $ 987
Nov 16 $ 326.38
+0.22%
$ -- $ 652
Nov 9 $ 324.14
-2.60%
$ 7.84 million $ 1,288
Nov 2 $ 324.79
+0.65%
$ 7.86 million $ 650
Oct 26 $ 296.89
-5.42%
$ 7.18 million $ 955,101
Oct 19 $ 318.69
-3.01%
$ 7.71 million $ 896,553
Oct 12 $ 327.9
+0.43%
$ 7.93 million $ 934,627
Download