Canada markets open in 9 hours 23 minutes

Vanguard Information Technology Index Fund ETF Shares (VGT)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
539.94+0.13 (+0.02%)
At close: 04:00PM EDT
546.05 +6.11 (+1.13%)
After hours: 07:58PM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 2024540.84542.19536.57539.94539.94474,500
May 21, 2024536.94540.37535.74539.81539.81272,500
May 20, 2024533.78540.31533.44539.30539.30371,900
May 17, 2024535.39535.61529.61532.55532.55312,300
May 16, 2024536.97538.26533.85533.85533.85363,100
May 15, 2024527.79536.31527.42536.12536.12356,200
May 14, 2024518.56524.55518.56524.12524.12227,700
May 13, 2024520.02520.79517.24518.78518.78274,700
May 10, 2024517.53520.17514.92516.26516.26228,600
May 09, 2024515.14515.53511.99514.91514.91387,000
May 08, 2024512.64515.94511.66515.42515.42211,400
May 07, 2024517.61517.99514.58514.67514.67243,300
May 06, 2024511.44517.11511.39516.83516.83285,300
May 03, 2024506.77511.13506.74509.46509.46438,500
May 02, 2024495.25497.40488.34496.06496.06317,700
May 01, 2024492.09500.60487.53489.37489.37405,900
Apr 30, 2024504.10506.00494.67494.73494.73297,100
Apr 29, 2024506.06507.00502.81505.94505.94394,000
Apr 26, 2024500.00506.83498.39503.94503.94364,400
Apr 25, 2024488.67497.10487.00495.44495.44479,800
Apr 24, 2024498.77500.43492.88495.24495.24514,500
Apr 23, 2024488.63495.61487.85494.45494.45519,300
Apr 22, 2024484.19488.63479.32486.46486.461,057,000
Apr 19, 2024490.70492.51478.25479.90479.901,133,500
Apr 18, 2024497.85499.67492.20492.97492.97539,700
Apr 17, 2024507.89508.71497.27497.69497.69398,000
Apr 16, 2024505.16508.40503.22505.19505.19558,100
Apr 15, 2024518.82519.05503.79504.89504.89552,100
Apr 12, 2024518.59520.57513.49514.68514.68448,400
Apr 11, 2024516.20525.16513.59524.00524.00490,600
Apr 10, 2024512.06515.62511.48514.08514.08409,000
Apr 09, 2024520.07521.03512.70518.80518.80263,500
Apr 08, 2024519.26520.13515.95517.63517.63212,500
Apr 05, 2024514.92521.00512.74518.38518.38736,000
Apr 04, 2024526.32527.80511.90512.15512.15409,000
Apr 03, 2024516.68523.54516.34520.56520.56287,200
Apr 02, 2024518.74520.52514.57519.49519.49421,000
Apr 01, 2024525.01528.60522.73525.42525.42352,200
Mar 28, 2024524.25526.10522.84524.34524.34252,700
Mar 27, 2024527.25527.25520.51525.08525.08337,400
Mar 26, 2024528.64529.11522.89523.84523.84320,700
Mar 25, 2024523.50528.73523.00526.15526.15375,100
Mar 22, 2024527.18530.15525.50528.28528.28286,300
Mar 22, 20241.259 Dividend
Mar 21, 2024533.96533.96528.04528.70527.44346,300
Mar 20, 2024521.26527.32518.76527.22525.96319,400
Mar 19, 2024514.75521.00511.23520.17518.93360,100
Mar 18, 2024520.68523.80517.14517.98516.75320,900
Mar 15, 2024515.77518.51513.72515.56514.33474,000
Mar 14, 2024526.00527.57518.98522.42521.18400,200
Mar 13, 2024528.08528.82522.60524.39523.14410,200
Mar 12, 2024524.41530.00518.88530.00528.74381,900
Mar 11, 2024518.45521.30516.08519.26518.02372,700
Mar 08, 2024531.89536.63520.92521.49520.25595,100
Mar 07, 2024525.91531.26522.99530.16528.90332,600
Mar 06, 2024522.59525.14517.50521.40520.16392,500
Mar 05, 2024523.17523.17512.14515.68514.45550,000
Mar 04, 2024527.87531.79526.80528.37527.11417,000
Mar 01, 2024519.24528.09519.24527.39526.13478,500
Feb 29, 2024515.46519.03512.22517.79516.561,035,600
Feb 28, 2024513.46514.20510.97512.88511.66261,700
Feb 27, 2024516.19516.19511.70515.27514.04279,600
Feb 26, 2024515.58517.02513.55514.52513.29306,500
Feb 23, 2024518.17519.45511.51513.18511.96345,700
Feb 22, 2024511.51516.18510.31514.92513.69745,200
Feb 21, 2024497.72498.70493.53498.70497.51635,400
Feb 20, 2024505.90507.16497.74502.99501.79553,200
Feb 16, 2024515.27516.22508.36509.00507.79390,800
Feb 15, 2024516.09516.15511.18514.45513.22343,100
Feb 14, 2024512.50515.21509.22514.85513.62590,200
Feb 13, 2024505.98511.82504.17508.06506.85879,700
Feb 12, 2024521.54523.63517.39518.19516.96525,800
Feb 09, 2024516.67522.09515.81521.44520.20509,500
Feb 08, 2024511.72515.00511.06513.65512.43396,100
Feb 07, 2024508.11511.17505.75511.06509.84393,900
Feb 06, 2024506.67507.03500.65504.54503.34368,600
Feb 05, 2024506.96507.41500.58505.40504.20422,800
Feb 02, 2024496.91506.58496.30505.16503.96514,600
Feb 01, 2024496.41501.06495.48500.28499.09492,500
Jan 31, 2024500.12502.00493.91493.91492.73811,500
Jan 30, 2024509.08509.92503.34504.38503.18630,900
Jan 29, 2024504.54509.29503.81509.28508.07411,600
Jan 26, 2024506.14508.11502.73503.40502.20385,100
Jan 25, 2024511.74513.77506.35508.68507.47466,500
Jan 24, 2024508.69512.94506.92507.47506.26627,600
Jan 23, 2024503.87505.45501.19505.05503.85484,400
Jan 22, 2024503.29505.99501.45502.96501.76619,100
Jan 19, 2024492.22499.82491.01499.70498.51807,400
Jan 18, 2024485.96489.25483.59489.08487.92499,600
Jan 17, 2024478.38479.95473.89479.75478.61379,700
Jan 16, 2024480.13484.23477.91482.39481.24490,600
Jan 12, 2024481.61483.44479.69481.68480.53449,900
Jan 11, 2024481.12483.05473.89480.61479.47749,800
Jan 10, 2024474.90479.84473.80478.93477.79362,500
Jan 09, 2024470.70476.12469.51474.90473.77344,800
Jan 08, 2024464.53474.25464.21474.06472.93645,700
Jan 05, 2024462.23466.00460.48462.29461.19435,900
Jan 04, 2024461.73465.68461.73462.18461.08523,800
Jan 03, 2024466.79468.82464.54464.98463.871,375,200
Jan 02, 2024477.67477.81468.21471.29470.17621,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...