Vanguard Information Tech... (VGT)
478.77
-32.73 (-6.40%)
At close: Apr 04, 2025, 3:59 PM
479.94
0.24%
After-hours: Apr 04, 2025, 05:59 PM EDT
SCE J Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 494.26 | 498.00 | 476.31 | 478.60 | -32.90 | -6.43% | 2,774,750 |
| Apr 3, 2025 | 523.52 | 525.90 | 510.58 | 511.50 | -39.94 | -7.24% | 1,767,200 |
| Apr 2, 2025 | 539.05 | 556.23 | 538.90 | 551.44 | 4.50 | 0.82% | 449,200 |
| Apr 1, 2025 | 540.00 | 547.55 | 535.75 | 546.94 | 4.56 | 0.84% | 496,700 |
| Mar 31, 2025 | 532.79 | 543.16 | 526.90 | 542.38 | -0.86 | -0.16% | 894,103 |
| Mar 28, 2025 | 554.56 | 556.41 | 541.14 | 543.24 | -14.00 | -2.51% | 797,758 |
| Mar 27, 2025 | 559.87 | 562.00 | 554.30 | 557.24 | -5.96 | -1.06% | 464,158 |
| Mar 26, 2025 | 575.18 | 575.94 | 560.82 | 563.20 | -13.88 | -2.41% | 513,849 |
| Mar 25, 2025 | 575.45 | 578.00 | 574.40 | 577.08 | 1.69 | 0.29% | 328,328 |
| Mar 24, 2025 | 573.69 | 577.24 | 572.68 | 575.39 | 10.78 | 1.91% | 506,203 |
| Mar 21, 2025 | 555.78 | 565.09 | 553.64 | 564.61 | 1.90 | 0.34% | 378,530 |
| Mar 20, 2025 | 560.72 | 569.00 | 559.40 | 562.71 | -3.17 | -0.56% | 553,529 |
| Mar 19, 2025 | 561.00 | 572.43 | 559.00 | 565.88 | 7.57 | 1.36% | 590,818 |
| Mar 18, 2025 | 562.34 | 563.48 | 555.84 | 558.31 | -8.04 | -1.42% | 535,543 |
| Mar 17, 2025 | 562.77 | 570.79 | 560.95 | 566.35 | 3.34 | 0.59% | 498,128 |
| Mar 14, 2025 | 553.62 | 563.85 | 553.62 | 563.01 | 16.57 | 3.03% | 629,682 |
| Mar 13, 2025 | 555.67 | 556.35 | 544.00 | 546.44 | -10.02 | -1.80% | 873,235 |
| Mar 12, 2025 | 558.48 | 562.26 | 550.00 | 556.46 | 8.09 | 1.48% | 825,000 |
| Mar 11, 2025 | 547.97 | 557.91 | 542.42 | 548.37 | -1.70 | -0.31% | 979,574 |
| Mar 10, 2025 | 563.91 | 564.08 | 543.93 | 550.07 | -25.80 | -4.48% | 1,384,300 |
| Mar 7, 2025 | 568.81 | 577.02 | 560.12 | 575.87 | 7.01 | 1.23% | 846,296 |
| Mar 6, 2025 | 574.29 | 583.00 | 566.28 | 568.86 | -18.06 | -3.08% | 786,121 |
| Mar 5, 2025 | 579.60 | 588.17 | 572.22 | 586.92 | 8.72 | 1.51% | 648,186 |
| Mar 4, 2025 | 572.08 | 588.66 | 565.76 | 578.20 | -0.16 | -0.03% | 1,165,200 |
| Mar 3, 2025 | 600.93 | 601.99 | 574.01 | 578.36 | -20.12 | -3.36% | 992,400 |
| Feb 28, 2025 | 586.22 | 598.48 | 581.29 | 598.48 | 9.51 | 1.61% | 876,146 |
| Feb 27, 2025 | 616.04 | 616.04 | 588.75 | 588.97 | -21.50 | -3.52% | 880,700 |
| Feb 26, 2025 | 610.53 | 616.98 | 606.34 | 610.47 | 4.52 | 0.75% | 500,723 |
| Feb 25, 2025 | 613.83 | 613.90 | 601.10 | 605.95 | -9.09 | -1.48% | 804,000 |
| Feb 24, 2025 | 626.19 | 628.28 | 613.32 | 615.04 | -9.10 | -1.46% | 581,619 |
| Feb 21, 2025 | 642.78 | 642.78 | 623.88 | 624.14 | -17.37 | -2.71% | 606,400 |
| Feb 20, 2025 | 644.00 | 644.00 | 634.10 | 641.51 | -2.15 | -0.33% | 419,299 |
| Feb 19, 2025 | 643.85 | 646.27 | 638.76 | 643.66 | -0.44 | -0.07% | 327,600 |
| Feb 18, 2025 | 642.94 | 644.76 | 639.79 | 644.10 | 4.23 | 0.66% | 430,420 |
| Feb 14, 2025 | 636.00 | 640.23 | 635.00 | 639.87 | 2.92 | 0.46% | 340,935 |
| Feb 13, 2025 | 629.11 | 637.16 | 628.40 | 636.95 | 9.73 | 1.55% | 417,525 |
| Feb 12, 2025 | 619.95 | 627.56 | 618.57 | 627.22 | -0.82 | -0.13% | 486,042 |
| Feb 11, 2025 | 625.36 | 631.50 | 625.15 | 628.04 | -0.82 | -0.13% | 346,851 |
| Feb 10, 2025 | 625.45 | 630.90 | 625.45 | 628.86 | 7.81 | 1.26% | 445,100 |
| Feb 7, 2025 | 629.06 | 632.00 | 618.78 | 621.05 | -5.98 | -0.95% | 476,935 |
| Feb 6, 2025 | 625.45 | 628.35 | 622.58 | 627.03 | 2.34 | 0.37% | 333,103 |
| Feb 5, 2025 | 616.79 | 625.01 | 615.50 | 624.69 | 8.69 | 1.41% | 720,368 |
| Feb 4, 2025 | 609.00 | 616.62 | 608.26 | 616.00 | 8.15 | 1.34% | 424,200 |
| Feb 3, 2025 | 601.51 | 611.33 | 598.14 | 607.85 | -8.76 | -1.42% | 992,800 |
| Jan 31, 2025 | 626.50 | 630.27 | 614.76 | 616.61 | -3.29 | -0.53% | 652,405 |
| Jan 30, 2025 | 618.63 | 622.85 | 613.36 | 619.90 | 0.06 | 0.01% | 540,402 |
| Jan 29, 2025 | 623.32 | 623.32 | 613.39 | 619.84 | -5.87 | -0.94% | 577,000 |
| Jan 28, 2025 | 611.24 | 626.63 | 604.79 | 625.71 | 18.93 | 3.12% | 621,936 |
| Jan 27, 2025 | 610.65 | 616.91 | 601.23 | 606.78 | -33.35 | -5.21% | 1,579,025 |
| Jan 24, 2025 | 648.76 | 648.76 | 638.37 | 640.13 | -6.21 | -0.96% | 420,279 |