Canada markets closed

Vanguard Information Technology Index Fund ETF Shares (VGT)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
596.92-10.96 (-1.80%)
At close: 04:00PM EDT
598.50 +1.58 (+0.26%)
After hours: 07:59PM EDT
Time Period:
Oct 15, 2023 - Oct 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 2024608.85610.06594.73596.92596.92455,300
Oct 14, 2024604.36609.43604.16607.88607.88393,000
Oct 11, 2024597.09601.66596.75600.44600.44320,800
Oct 10, 2024593.98599.60592.22598.59598.59507,600
Oct 09, 2024591.62598.59590.57598.05598.05468,700
Oct 08, 2024584.67592.31583.80591.43591.43333,000
Oct 07, 2024582.24586.24579.86580.84580.84358,800
Oct 04, 2024585.93585.93578.26585.04585.04354,800
Oct 03, 2024573.83582.01573.56577.64577.64329,100
Oct 02, 2024571.47578.15568.03575.38575.38288,000
Oct 01, 2024585.00585.00568.25571.78571.78608,500
Sept 30, 2024582.28586.85579.50586.52586.52538,700
Sept 27, 2024590.67590.67581.87584.96584.96329,700
Sept 27, 20240.917 Dividend
Sept 26, 2024593.67594.25584.10590.25589.33494,700
Sept 25, 2024580.71585.97580.71583.02582.11300,500
Sept 24, 2024579.91582.76573.51582.63581.72324,900
Sept 23, 2024578.40578.70575.90577.42576.52382,000
Sept 20, 2024578.34580.74573.65577.62576.72313,900
Sept 19, 2024577.96583.04575.93579.65578.75512,800
Sept 18, 2024567.24572.99562.29563.00562.13446,800
Sept 17, 2024570.08571.00562.45565.61564.73250,700
Sept 16, 2024564.12567.38560.93565.90565.02283,900
Sept 13, 2024567.15570.97565.44569.24568.36313,100
Sept 12, 2024561.58568.20557.15565.90565.02417,800
Sept 11, 2024547.68562.35539.38561.58560.71482,900
Sept 10, 2024542.12546.33537.40545.85545.00573,100
Sept 09, 2024538.45541.24533.89540.37539.53325,400
Sept 06, 2024546.69547.65530.87533.17532.34692,100
Sept 05, 2024544.05552.59543.15546.29545.44352,000
Sept 04, 2024543.20551.94540.90547.51546.66476,900
Sept 03, 2024569.15569.15545.61548.69547.84623,800
Aug 30, 2024573.06575.59567.48573.97573.08282,000
Aug 29, 2024571.20579.00566.83568.07567.19396,500
Aug 28, 2024576.36577.33565.27569.59568.71357,100
Aug 27, 2024570.50578.13568.16577.20576.30302,500
Aug 26, 2024580.35581.60571.44574.52573.63353,800
Aug 23, 2024575.65582.12573.49580.01579.11420,300
Aug 22, 2024585.04586.17569.31569.86568.97621,700
Aug 21, 2024578.89583.94577.58582.04581.14332,300
Aug 20, 2024579.62582.39575.71578.75577.85397,700
Aug 19, 2024572.00580.69568.85580.69579.79501,100
Aug 16, 2024569.26573.96567.28572.71571.82375,800
Aug 15, 2024563.55571.89563.00571.39570.50435,900
Aug 14, 2024557.07559.14549.92556.42555.56421,100
Aug 13, 2024543.85554.12543.85553.98553.12620,900
Aug 12, 2024537.06542.77534.50538.42537.58377,800
Aug 09, 2024531.17537.63528.88535.64534.81422,600
Aug 08, 2024524.01533.43516.04532.25531.42410,000
Aug 07, 2024530.54535.22513.59514.43513.63657,500
Aug 06, 2024519.78530.08513.30520.48519.67746,200
Aug 05, 2024495.07525.05494.12515.36514.561,403,200
Aug 02, 2024534.96539.02527.25534.05533.22805,200
Aug 01, 2024567.42572.42542.97547.48546.63665,700
Jul 31, 2024563.62570.85560.01568.01567.13424,900
Jul 30, 2024561.69562.78544.21548.81547.96453,900
Jul 29, 2024565.96568.01557.92559.49558.62419,100
Jul 26, 2024563.03565.92558.34561.56560.69473,000
Jul 25, 2024559.51568.23547.26554.99554.13664,500
Jul 24, 2024576.49578.00558.54560.26559.39723,800
Jul 23, 2024582.48587.87581.29583.15582.24406,400
Jul 22, 2024579.73584.52576.53584.23583.32441,600
Jul 19, 2024578.11580.76571.58572.82571.93408,600
Jul 18, 2024587.33587.89573.90579.70578.801,189,400
Jul 17, 2024591.00592.06581.96582.73581.82763,200
Jul 16, 2024605.76606.38599.28604.51603.57421,600
Jul 15, 2024605.50609.15600.79603.78602.84598,900
Jul 12, 2024596.55606.02595.00600.70599.77690,400
Jul 11, 2024608.54608.54592.54595.16594.24723,900
Jul 10, 2024602.18607.13599.93606.85605.91396,400
Jul 09, 2024602.29603.05595.73598.63597.70388,800
Jul 08, 2024597.98600.52596.50599.91598.98489,600
Jul 05, 2024593.45597.44591.97595.91594.98512,700
Jul 03, 2024585.60593.01585.45592.89591.97378,000
Jul 02, 2024578.93586.12578.51586.12585.21366,700
Jul 01, 2024578.03583.09570.92582.25581.35590,700
Jun 28, 2024580.30586.11576.00576.59575.69380,400
Jun 28, 20240.762 Dividend
Jun 27, 2024576.25579.73575.62577.56575.90497,300
Jun 26, 2024575.15577.95572.83576.41574.76564,700
Jun 25, 2024570.32575.41568.43575.26573.61310,000
Jun 24, 2024574.54575.99566.94567.14565.51526,300
Jun 21, 2024579.06582.15573.73577.74576.08483,300
Jun 20, 2024592.80593.10578.21580.75579.08616,800
Jun 18, 2024587.01590.18585.69588.82587.13466,200
Jun 17, 2024580.90588.67578.42586.47584.79417,700
Jun 14, 2024576.44579.75575.09579.41577.75389,300
Jun 13, 2024578.99580.15573.31577.17575.51408,400
Jun 12, 2024566.19577.35565.57571.52569.88440,600
Jun 11, 2024550.64559.49549.82559.49557.88480,300
Jun 10, 2024547.53553.37547.00551.75550.17322,900
Jun 07, 2024549.00551.69546.72549.85548.27292,100
Jun 06, 2024553.02553.98547.95549.89548.31382,800
Jun 05, 2024542.99551.90541.83551.45549.87491,900
Jun 04, 2024537.00538.71533.79537.75536.21311,700
Jun 03, 2024539.97540.00530.21537.42535.88386,300
May 31, 2024537.06537.06522.65534.61533.08546,000
May 30, 2024543.32543.86532.87535.08533.54547,400
May 29, 2024545.13549.81544.20548.00546.43312,500
May 28, 2024549.68551.82546.45549.92548.34372,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...