Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 170.43 172.30 170.00 171.36 673,547 +0.35(+0.21%)
Jan 30, 2019 168.73 171.45 167.84 171.00 895,596 +4.77(+2.87%)
Jan 29, 2019 168.12 168.23 165.91 166.23 562,582 -1.68(-1.00%)
Jan 28, 2019 167.69 167.96 166.54 167.91 593,311 -2.12(-1.25%)
Jan 25, 2019 168.68 170.44 168.14 170.03 665,627 +2.60(+1.55%)
Jan 24, 2019 166.30 167.85 166.30 167.44 611,447 +1.70(+1.03%)
Jan 23, 2019 165.99 167.26 164.00 165.74 527,215 +0.39(+0.24%)
Jan 22, 2019 166.88 167.12 164.07 165.34 1,092,944 -2.77(-1.65%)
Jan 18, 2019 167.09 168.54 166.13 168.11 660,475 +2.46(+1.49%)
Jan 17, 2019 163.79 166.50 163.50 165.65 612,514 +1.25(+0.76%)
Jan 16, 2019 164.49 165.45 163.88 164.39 3,833,901 +0.17(+0.10%)
Jan 15, 2019 162.14 164.51 162.12 164.22 458,932 +2.39(+1.48%)
Jan 14, 2019 161.94 162.37 161.27 161.84 579,117 -1.62(-0.99%)
Jan 11, 2019 162.72 163.59 162.40 163.45 411,403 -0.09(-0.06%)
Jan 10, 2019 161.69 163.64 160.88 163.55 423,509 +0.76(+0.47%)
Jan 09, 2019 161.61 163.62 161.44 162.79 837,156 +2.01(+1.25%)
Jan 08, 2019 160.81 161.40 158.78 160.78 4,474,643 +1.53(+0.96%)
Jan 07, 2019 157.76 160.29 157.41 159.25 1,164,951 +1.76(+1.12%)
Jan 04, 2019 153.65 158.22 153.20 157.49 769,398 +6.56(+4.35%)
Jan 03, 2019 154.79 155.05 150.75 150.93 741,279 -7.85(-4.94%)
Jan 02, 2019 155.56 159.57 155.36 158.77 903,803 +0.09(+0.06%)
Dec 31, 2018 158.47 159.15 157.33 158.68 1,015,525 +1.58(+1.01%)
Dec 28, 2018 158.39 159.72 155.79 157.10 1,295,927 -0.32(-0.21%)
Dec 27, 2018 154.06 157.42 151.26 157.42 1,078,960 +1.28(+0.82%)
Dec 26, 2018 148.32 156.14 147.52 156.14 1,611,105 +8.89(+6.04%)
Dec 24, 2018 149.72 151.47 147.16 147.25 1,156,304 -3.89(-2.57%)
Dec 21, 2018 155.44 157.56 150.41 151.13 1,572,440 -4.82(-3.09%)
Dec 20, 2018 158.10 159.62 153.66 155.96 1,702,438 -2.71(-1.71%)
Dec 19, 2018 161.90 164.55 157.21 158.67 1,255,538 -3.29(-2.03%)
Dec 18, 2018 161.93 163.36 160.66 161.96 1,019,336 +1.34(+0.83%)
Dec 17, 2018 163.85 164.73 159.42 160.62 3,982,739 -3.80(-2.31%)
Dec 14, 2018 166.36 167.31 164.19 164.42 713,675 -3.93(-2.33%)
Dec 13, 2018 169.32 170.12 167.48 168.35 501,341 +0.01(+0.01%)
Dec 12, 2018 169.51 170.94 168.31 168.34 638,478 +1.50(+0.90%)
Dec 11, 2018 169.38 169.61 165.59 166.84 907,282 +0.08(+0.05%)
Dec 10, 2018 163.86 167.37 162.91 166.77 907,603 +2.18(+1.32%)
Dec 07, 2018 169.83 170.58 163.82 164.59 775,772 -5.90(-3.46%)
Dec 06, 2018 166.26 170.48 165.42 170.48 970,437 +0.51(+0.30%)
Dec 04, 2018 175.62 175.75 169.71 169.97 729,027 -6.79(-3.84%)
Dec 03, 2018 177.36 177.71 174.88 176.76 1,409,915 +3.65(+2.11%)
Nov 30, 2018 171.75 173.22 170.87 173.12 448,453 +1.70(+0.99%)
Nov 29, 2018 172.35 172.70 170.41 171.42 511,492 -1.37(-0.79%)
Nov 28, 2018 168.33 172.81 167.87 172.78 645,608 +5.83(+3.49%)
Nov 27, 2018 165.72 167.33 164.77 166.96 462,897 +0.13(+0.08%)
Nov 26, 2018 165.28 166.86 164.53 166.82 585,031 +3.55(+2.17%)
Nov 23, 2018 162.76 164.81 162.44 163.28 219,689 -1.10(-0.67%)
Nov 21, 2018 164.38 164.38 164.38 0 +1.37(+0.84%)
Nov 20, 2018 161.83 165.21 160.81 163.00 1,717,892 -3.38(-2.03%)
Nov 19, 2018 172.22 172.48 165.94 166.39 803,891 -6.82(-3.94%)
Nov 16, 2018 171.51 174.08 171.24 173.21 550,806 -0.25(-0.14%)
Nov 15, 2018 169.45 173.82 168.49 173.46 2,200,628 +4.24(+2.50%)
Nov 14, 2018 172.88 173.41 168.34 169.22 2,702,581 -1.86(-1.09%)
Nov 13, 2018 171.26 173.97 170.62 171.08 846,696 +0.08(+0.04%)
Nov 12, 2018 175.56 175.85 170.55 171.00 621,365 -6.09(-3.44%)
Nov 09, 2018 178.54 178.88 175.50 177.10 488,656 -3.11(-1.72%)
Nov 08, 2018 179.91 180.67 179.12 180.21 507,393 -0.33(-0.18%)
Nov 07, 2018 177.38 180.61 177.22 180.54 651,807 +5.03(+2.87%)
Nov 06, 2018 174.27 176.27 173.95 175.50 551,495 +1.06(+0.61%)
Nov 05, 2018 174.71 174.71 172.02 174.44 535,397 -0.42(-0.24%)
Nov 02, 2018 176.94 177.94 173.48 174.86 677,217 -3.24(-1.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.