NYSEArca - Nasdaq Real Time Price USD

Vanguard Information Technology Index Fund ETF Shares (VGT)

621.93 +9.11 (+1.49%)
As of 2:44 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 619.56 623.25 609.79 621.93 621.93 359,693
Nov 20, 2024 612.96 612.98 604.26 612.82 612.82 378,800
Nov 19, 2024 601.62 612.44 601.00 612.17 612.17 414,100
Nov 18, 2024 602.95 607.26 599.90 604.72 604.72 430,300
Nov 15, 2024 611.66 611.66 600.31 602.95 602.95 613,900
Nov 14, 2024 621.29 622.64 616.68 617.98 617.98 360,600
Nov 13, 2024 622.00 625.63 619.21 620.50 620.50 709,600
Nov 12, 2024 621.99 624.11 618.18 623.01 623.01 404,800
Nov 11, 2024 625.89 625.89 618.19 621.92 621.92 431,800
Nov 8, 2024 625.33 626.45 622.11 624.47 624.47 430,800
Nov 7, 2024 617.85 625.73 617.50 625.57 625.57 533,000
Nov 6, 2024 606.96 614.16 605.37 613.01 613.01 641,800
Nov 5, 2024 587.35 594.66 587.35 594.39 594.39 314,200
Nov 4, 2024 586.90 590.39 583.34 585.90 585.90 363,900
Nov 1, 2024 583.36 591.00 583.00 586.47 586.47 416,100
Oct 31, 2024 595.76 595.76 582.00 582.30 582.30 742,800
Oct 30, 2024 606.25 608.04 601.66 602.32 602.32 388,200
Oct 29, 2024 604.00 612.05 601.52 610.32 610.32 420,000
Oct 28, 2024 606.36 606.36 602.87 603.19 603.19 330,100
Oct 25, 2024 601.91 608.58 600.96 601.96 601.96 410,800
Oct 24, 2024 599.59 600.49 595.32 599.12 599.12 273,700
Oct 23, 2024 604.00 604.88 591.64 597.09 597.09 447,900
Oct 22, 2024 604.05 608.38 602.09 606.51 606.51 384,600
Oct 21, 2024 601.83 607.00 600.84 606.93 606.93 347,800
Oct 18, 2024 605.61 605.61 602.58 603.56 603.56 304,700
Oct 17, 2024 607.22 607.95 601.24 601.49 601.49 379,000
Oct 16, 2024 599.08 600.06 592.44 599.13 599.13 279,800
Oct 15, 2024 608.85 610.06 594.73 596.92 596.92 455,300
Oct 14, 2024 604.36 609.43 604.16 607.88 607.88 393,000
Oct 11, 2024 597.09 601.66 596.75 600.44 600.44 320,800
Oct 10, 2024 593.98 599.60 592.22 598.59 598.59 507,600
Oct 9, 2024 591.62 598.59 590.57 598.05 598.05 468,700
Oct 8, 2024 584.67 592.31 583.80 591.43 591.43 333,000
Oct 7, 2024 582.24 586.24 579.86 580.84 580.84 358,800
Oct 4, 2024 585.93 585.93 578.26 585.04 585.04 354,800
Oct 3, 2024 573.83 582.01 573.56 577.64 577.64 329,100
Oct 2, 2024 571.47 578.15 568.03 575.38 575.38 288,000
Oct 1, 2024 585.00 585.00 568.25 571.78 571.78 608,500
Sep 30, 2024 582.28 586.85 579.50 586.52 586.52 538,700
Sep 27, 2024 0.92 Dividend
Sep 27, 2024 590.67 590.67 581.87 584.96 584.96 329,700
Sep 26, 2024 593.67 594.25 584.10 590.25 589.33 494,700
Sep 25, 2024 580.71 585.97 580.71 583.02 582.11 300,500
Sep 24, 2024 579.91 582.76 573.51 582.63 581.72 324,900
Sep 23, 2024 578.40 578.70 575.90 577.42 576.52 382,000
Sep 20, 2024 578.34 580.74 573.65 577.62 576.72 313,900
Sep 19, 2024 577.96 583.04 575.93 579.65 578.75 512,800
Sep 18, 2024 567.24 572.99 562.29 563.00 562.13 446,800
Sep 17, 2024 570.08 571.00 562.45 565.61 564.73 250,700
Sep 16, 2024 564.12 567.38 560.93 565.90 565.02 283,900
Sep 13, 2024 567.15 570.97 565.44 569.24 568.36 313,100
Sep 12, 2024 561.58 568.20 557.15 565.90 565.02 417,800
Sep 11, 2024 547.68 562.35 539.38 561.58 560.71 482,900
Sep 10, 2024 542.12 546.33 537.40 545.85 545.00 573,100
Sep 9, 2024 538.45 541.24 533.89 540.37 539.53 325,400
Sep 6, 2024 546.69 547.65 530.87 533.17 532.34 692,100
Sep 5, 2024 544.05 552.59 543.15 546.29 545.44 352,000
Sep 4, 2024 543.20 551.94 540.90 547.51 546.66 476,900
Sep 3, 2024 569.15 569.15 545.61 548.69 547.84 623,800
Aug 30, 2024 573.06 575.59 567.48 573.97 573.08 282,000
Aug 29, 2024 571.20 579.00 566.83 568.07 567.19 396,500
Aug 28, 2024 576.36 577.33 565.27 569.59 568.71 357,100
Aug 27, 2024 570.50 578.13 568.16 577.20 576.30 302,500
Aug 26, 2024 580.35 581.60 571.44 574.52 573.63 353,800
Aug 23, 2024 575.65 582.12 573.49 580.01 579.11 420,300
Aug 22, 2024 585.04 586.17 569.31 569.86 568.97 621,700
Aug 21, 2024 578.89 583.94 577.58 582.04 581.14 332,300
Aug 20, 2024 579.62 582.39 575.71 578.75 577.85 397,700
Aug 19, 2024 572.00 580.69 568.85 580.69 579.79 501,100
Aug 16, 2024 569.26 573.96 567.28 572.71 571.82 375,800
Aug 15, 2024 563.55 571.89 563.00 571.39 570.50 435,900
Aug 14, 2024 557.07 559.14 549.92 556.42 555.56 421,100
Aug 13, 2024 543.85 554.12 543.85 553.98 553.12 620,900
Aug 12, 2024 537.06 542.77 534.50 538.42 537.58 377,800
Aug 9, 2024 531.17 537.63 528.88 535.64 534.81 422,600
Aug 8, 2024 524.01 533.43 516.04 532.25 531.42 410,000
Aug 7, 2024 530.54 535.22 513.59 514.43 513.63 657,500
Aug 6, 2024 519.78 530.08 513.30 520.48 519.67 746,200
Aug 5, 2024 495.07 525.05 494.12 515.36 514.56 1,403,200
Aug 2, 2024 534.96 539.02 527.25 534.05 533.22 805,200
Aug 1, 2024 567.42 572.42 542.97 547.48 546.63 665,700
Jul 31, 2024 563.62 570.85 560.01 568.01 567.13 424,900
Jul 30, 2024 561.69 562.78 544.21 548.81 547.96 453,900
Jul 29, 2024 565.96 568.01 557.92 559.49 558.62 419,100
Jul 26, 2024 563.03 565.92 558.34 561.56 560.69 473,000
Jul 25, 2024 559.51 568.23 547.26 554.99 554.13 664,500
Jul 24, 2024 576.49 578.00 558.54 560.26 559.39 723,800
Jul 23, 2024 582.48 587.87 581.29 583.15 582.24 406,400
Jul 22, 2024 579.73 584.52 576.53 584.23 583.32 441,600
Jul 19, 2024 578.11 580.76 571.58 572.82 571.93 408,600
Jul 18, 2024 587.33 587.89 573.90 579.70 578.80 1,189,400
Jul 17, 2024 591.00 592.06 581.96 582.73 581.82 763,200
Jul 16, 2024 605.76 606.38 599.28 604.51 603.57 421,600
Jul 15, 2024 605.50 609.15 600.79 603.78 602.84 598,900
Jul 12, 2024 596.55 606.02 595.00 600.70 599.77 690,400
Jul 11, 2024 608.54 608.54 592.54 595.16 594.24 723,900
Jul 10, 2024 602.18 607.13 599.93 606.85 605.91 396,400
Jul 9, 2024 602.29 603.05 595.73 598.63 597.70 388,800
Jul 8, 2024 597.98 600.52 596.50 599.91 598.98 489,600
Jul 5, 2024 593.45 597.44 591.97 595.91 594.98 512,700
Jul 3, 2024 585.60 593.01 585.45 592.89 591.97 378,000
Jul 2, 2024 578.93 586.12 578.51 586.12 585.21 366,700
Jul 1, 2024 578.03 583.09 570.92 582.25 581.35 590,700
Jun 28, 2024 0.76 Dividend
Jun 28, 2024 580.30 586.11 576.00 576.59 575.69 380,400
Jun 27, 2024 576.25 579.73 575.62 577.56 575.90 497,300
Jun 26, 2024 575.15 577.95 572.83 576.41 574.76 564,700
Jun 25, 2024 570.32 575.41 568.43 575.26 573.61 310,000
Jun 24, 2024 574.54 575.99 566.94 567.14 565.51 526,300
Jun 21, 2024 579.06 582.15 573.73 577.74 576.08 483,300
Jun 20, 2024 592.80 593.10 578.21 580.75 579.08 616,800
Jun 18, 2024 587.01 590.18 585.69 588.82 587.13 466,200
Jun 17, 2024 580.90 588.67 578.42 586.47 584.79 417,700
Jun 14, 2024 576.44 579.75 575.09 579.41 577.75 389,300
Jun 13, 2024 578.99 580.15 573.31 577.17 575.51 408,400
Jun 12, 2024 566.19 577.35 565.57 571.52 569.88 440,600
Jun 11, 2024 550.64 559.49 549.82 559.49 557.88 480,300
Jun 10, 2024 547.53 553.37 547.00 551.75 550.17 322,900
Jun 7, 2024 549.00 551.69 546.72 549.85 548.27 292,100
Jun 6, 2024 553.02 553.98 547.95 549.89 548.31 382,800
Jun 5, 2024 542.99 551.90 541.83 551.45 549.87 491,900
Jun 4, 2024 537.00 538.71 533.79 537.75 536.21 311,700
Jun 3, 2024 539.97 540.00 530.21 537.42 535.88 386,300
May 31, 2024 537.06 537.06 522.65 534.61 533.08 546,000
May 30, 2024 543.32 543.86 532.87 535.08 533.54 547,400
May 29, 2024 545.13 549.81 544.20 548.00 546.43 312,500
May 28, 2024 549.68 551.82 546.45 549.92 548.34 372,900
May 24, 2024 541.18 545.91 539.68 545.23 543.66 286,700
May 23, 2024 549.09 549.26 537.69 539.98 538.43 519,100
May 22, 2024 540.84 542.19 536.57 539.94 538.39 475,100
May 21, 2024 536.94 540.37 535.74 539.81 538.26 272,500
May 20, 2024 533.78 540.31 533.44 539.30 537.75 371,900
May 17, 2024 535.39 535.61 529.61 532.55 531.02 312,300
May 16, 2024 536.97 538.26 533.85 533.85 532.32 363,100
May 15, 2024 527.79 536.31 527.42 536.12 534.58 356,200
May 14, 2024 518.56 524.55 518.56 524.12 522.62 227,700
May 13, 2024 520.02 520.79 517.24 518.78 517.29 274,700
May 10, 2024 517.53 520.17 514.92 516.26 514.78 228,600
May 9, 2024 515.14 515.53 511.99 514.91 513.43 387,000
May 8, 2024 512.64 515.94 511.66 515.42 513.94 211,400
May 7, 2024 517.61 517.99 514.58 514.67 513.19 243,300
May 6, 2024 511.44 517.11 511.39 516.83 515.35 285,300
May 3, 2024 506.77 511.13 506.74 509.46 508.00 438,500
May 2, 2024 495.25 497.40 488.34 496.06 494.64 317,700
May 1, 2024 492.09 500.60 487.53 489.37 487.97 405,900
Apr 30, 2024 504.10 506.00 494.67 494.73 493.31 297,100
Apr 29, 2024 506.06 507.00 502.81 505.94 504.49 394,000
Apr 26, 2024 500.00 506.83 498.39 503.94 502.49 364,400
Apr 25, 2024 488.67 497.10 487.00 495.44 494.02 479,800
Apr 24, 2024 498.77 500.43 492.88 495.24 493.82 514,500
Apr 23, 2024 488.63 495.61 487.85 494.45 493.03 519,300
Apr 22, 2024 484.19 488.63 479.32 486.46 485.06 1,057,000
Apr 19, 2024 490.70 492.51 478.25 479.90 478.52 1,133,500
Apr 18, 2024 497.85 499.67 492.20 492.97 491.55 539,700
Apr 17, 2024 507.89 508.71 497.27 497.69 496.26 398,000
Apr 16, 2024 505.16 508.40 503.22 505.19 503.74 558,100
Apr 15, 2024 518.82 519.05 503.79 504.89 503.44 552,100
Apr 12, 2024 518.59 520.57 513.49 514.68 513.20 448,400
Apr 11, 2024 516.20 525.16 513.59 524.00 522.50 490,600
Apr 10, 2024 512.06 515.62 511.48 514.08 512.60 409,000
Apr 9, 2024 520.07 521.03 512.70 518.80 517.31 263,500
Apr 8, 2024 519.26 520.13 515.95 517.63 516.14 212,500
Apr 5, 2024 514.92 521.00 512.74 518.38 516.89 736,000
Apr 4, 2024 526.32 527.80 511.90 512.15 510.68 409,000
Apr 3, 2024 516.68 523.54 516.34 520.56 519.07 287,200
Apr 2, 2024 518.74 520.52 514.57 519.49 518.00 421,000
Apr 1, 2024 525.01 528.60 522.73 525.42 523.91 352,200
Mar 28, 2024 524.25 526.10 522.84 524.34 522.83 252,700
Mar 27, 2024 527.25 527.25 520.51 525.08 523.57 337,400
Mar 26, 2024 528.64 529.11 522.89 523.84 522.34 320,700
Mar 25, 2024 523.50 528.73 523.00 526.15 524.64 375,100
Mar 22, 2024 1.26 Dividend
Mar 22, 2024 527.18 530.15 525.50 528.28 526.76 286,300
Mar 21, 2024 533.96 533.96 528.04 528.70 525.93 346,300
Mar 20, 2024 521.26 527.32 518.76 527.22 524.45 319,400
Mar 19, 2024 514.75 521.00 511.23 520.17 517.44 360,100
Mar 18, 2024 520.68 523.80 517.14 517.98 515.26 320,900
Mar 15, 2024 515.77 518.51 513.72 515.56 512.86 474,000
Mar 14, 2024 526.00 527.57 518.98 522.42 519.68 400,200
Mar 13, 2024 528.08 528.82 522.60 524.39 521.64 410,200
Mar 12, 2024 524.41 530.00 518.88 530.00 527.22 381,900
Mar 11, 2024 518.45 521.30 516.08 519.26 516.54 372,700
Mar 8, 2024 531.89 536.63 520.92 521.49 518.75 595,100
Mar 7, 2024 525.91 531.26 522.99 530.16 527.38 332,600
Mar 6, 2024 522.59 525.14 517.50 521.40 518.67 392,500
Mar 5, 2024 523.17 523.17 512.14 515.68 512.98 550,000
Mar 4, 2024 527.87 531.79 526.80 528.37 525.60 417,000
Mar 1, 2024 519.24 528.09 519.24 527.39 524.62 478,500
Feb 29, 2024 515.46 519.03 512.22 517.79 515.07 1,035,600
Feb 28, 2024 513.46 514.20 510.97 512.88 510.19 261,700
Feb 27, 2024 516.19 516.19 511.70 515.27 512.57 279,600
Feb 26, 2024 515.58 517.02 513.55 514.52 511.82 306,500
Feb 23, 2024 518.17 519.45 511.51 513.18 510.49 345,700
Feb 22, 2024 511.51 516.18 510.31 514.92 512.22 745,200
Feb 21, 2024 497.72 498.70 493.53 498.70 496.08 635,400
Feb 20, 2024 505.90 507.16 497.74 502.99 500.35 553,200
Feb 16, 2024 515.27 516.22 508.36 509.00 506.33 390,800
Feb 15, 2024 516.09 516.15 511.18 514.45 511.75 343,100
Feb 14, 2024 512.50 515.21 509.22 514.85 512.15 590,200
Feb 13, 2024 505.98 511.82 504.17 508.06 505.40 879,700
Feb 12, 2024 521.54 523.63 517.39 518.19 515.47 525,800
Feb 9, 2024 516.67 522.09 515.81 521.44 518.70 509,500
Feb 8, 2024 511.72 515.00 511.06 513.65 510.96 396,100
Feb 7, 2024 508.11 511.17 505.75 511.06 508.38 393,900
Feb 6, 2024 506.67 507.03 500.65 504.54 501.89 368,600
Feb 5, 2024 506.96 507.41 500.58 505.40 502.75 422,800
Feb 2, 2024 496.91 506.58 496.30 505.16 502.51 514,600
Feb 1, 2024 496.41 501.06 495.48 500.28 497.66 492,500
Jan 31, 2024 500.12 502.00 493.91 493.91 491.32 811,500
Jan 30, 2024 509.08 509.92 503.34 504.38 501.73 630,900
Jan 29, 2024 504.54 509.29 503.81 509.28 506.61 411,600
Jan 26, 2024 506.14 508.11 502.73 503.40 500.76 385,100
Jan 25, 2024 511.74 513.77 506.35 508.68 506.01 466,500
Jan 24, 2024 508.69 512.94 506.92 507.47 504.81 627,600
Jan 23, 2024 503.87 505.45 501.19 505.05 502.40 484,400
Jan 22, 2024 503.29 505.99 501.45 502.96 500.32 619,100
Jan 19, 2024 492.22 499.82 491.01 499.70 497.08 807,400
Jan 18, 2024 485.96 489.25 483.59 489.08 486.51 499,600
Jan 17, 2024 478.38 479.95 473.89 479.75 477.23 379,700
Jan 16, 2024 480.13 484.23 477.91 482.39 479.86 490,600
Jan 12, 2024 481.61 483.44 479.69 481.68 479.15 449,900
Jan 11, 2024 481.12 483.05 473.89 480.61 478.09 749,800
Jan 10, 2024 474.90 479.84 473.80 478.93 476.42 362,500
Jan 9, 2024 470.70 476.12 469.51 474.90 472.41 344,800
Jan 8, 2024 464.53 474.25 464.21 474.06 471.57 645,700
Jan 5, 2024 462.23 466.00 460.48 462.29 459.87 435,900
Jan 4, 2024 461.73 465.68 461.73 462.18 459.76 523,800
Jan 3, 2024 466.79 468.82 464.54 464.98 462.54 1,375,200
Jan 2, 2024 477.67 477.81 468.21 471.29 468.82 621,700
Dec 29, 2023 486.98 487.60 481.91 484.00 481.46 532,900
Dec 28, 2023 487.46 487.84 486.35 486.79 484.24 320,500
Dec 27, 2023 486.22 487.14 484.18 486.47 483.92 638,900
Dec 26, 2023 484.59 487.08 484.30 486.00 483.45 319,200
Dec 22, 2023 484.54 485.10 481.30 483.61 481.07 395,100
Dec 21, 2023 482.00 483.92 478.74 483.14 480.61 408,300
Dec 20, 2023 484.22 486.33 477.17 477.22 474.72 397,200
Dec 19, 2023 0.80 Dividend
Dec 19, 2023 482.69 485.00 482.52 485.00 482.46 383,300
Dec 18, 2023 481.85 484.47 480.12 483.33 480.00 1,244,900
Dec 15, 2023 479.65 484.49 479.65 482.22 478.90 553,000
Dec 14, 2023 480.10 483.00 475.88 479.91 476.61 595,300
Dec 13, 2023 474.68 480.02 473.25 478.98 475.68 593,100
Dec 12, 2023 469.24 473.58 468.43 473.51 470.25 343,200
Dec 11, 2023 466.01 470.77 465.10 470.70 467.46 698,600
Dec 8, 2023 462.27 467.89 462.00 467.48 464.26 323,000
Dec 7, 2023 460.08 463.95 458.97 463.34 460.15 383,800
Dec 6, 2023 464.86 465.19 458.05 458.39 455.24 320,800
Dec 5, 2023 457.79 462.85 457.79 462.41 459.23 898,200
Dec 4, 2023 460.44 460.44 454.77 459.92 456.76 407,900
Dec 1, 2023 461.09 465.00 459.22 464.65 461.45 441,200
Nov 30, 2023 464.08 464.58 458.18 462.03 458.85 321,700
Nov 29, 2023 464.19 466.67 461.58 462.16 458.98 344,900
Nov 28, 2023 458.17 461.74 458.10 460.37 457.20 361,200
Nov 27, 2023 459.06 462.14 457.99 459.52 456.36 439,300
Nov 24, 2023 459.49 460.05 457.97 459.76 456.60 165,000
Nov 22, 2023 461.06 464.45 459.22 460.26 457.09 386,400
Nov 21, 2023 460.59 461.12 457.04 458.58 455.42 1,214,100

Related Tickers