Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 250.40 250.42 243.94 244.82 978,127 -6.77(-2.69%)
Jan 30, 2020 249.34 251.73 247.90 251.59 587,571 +1.99(+0.80%)
Jan 29, 2020 251.21 251.74 248.86 249.59 672,849 +0.25(+0.10%)
Jan 28, 2020 246.71 249.91 246.26 249.34 646,423 +4.74(+1.94%)
Jan 27, 2020 244.70 246.52 242.18 244.61 1,112,378 -6.07(-2.42%)
Jan 24, 2020 253.78 254.27 249.70 250.67 821,041 -1.30(-0.52%)
Jan 23, 2020 250.88 251.97 249.85 251.97 481,805 +1.24(+0.50%)
Jan 22, 2020 251.45 252.47 250.49 250.73 792,182 +1.03(+0.41%)
Jan 21, 2020 249.34 251.18 249.21 249.70 762,850 -0.37(-0.15%)
Jan 17, 2020 249.68 250.20 248.33 250.07 562,415 +1.47(+0.59%)
Jan 16, 2020 246.92 248.63 246.59 248.59 586,475 +3.36(+1.37%)
Jan 15, 2020 245.31 246.56 244.47 245.23 776,396 +0.20(+0.08%)
Jan 14, 2020 246.48 246.75 244.76 245.03 1,002,508 -1.31(-0.53%)
Jan 13, 2020 244.20 246.45 244.06 246.34 615,231 +3.26(+1.34%)
Jan 10, 2020 244.61 244.91 242.63 243.08 628,032 -0.53(-0.22%)
Jan 09, 2020 243.02 243.70 241.83 243.61 598,935 +2.71(+1.12%)
Jan 08, 2020 238.57 241.91 238.27 240.91 645,271 +2.51(+1.05%)
Jan 07, 2020 238.74 239.40 237.92 238.39 402,024 -0.03(-0.01%)
Jan 06, 2020 235.43 238.51 234.86 238.42 544,974 +0.79(+0.33%)
Jan 03, 2020 236.87 239.24 236.84 237.63 1,694,928 -2.52(-1.05%)
Jan 02, 2020 237.95 240.18 237.56 240.16 1,469,243 +4.32(+1.83%)
Dec 31, 2019 234.35 236.02 234.05 235.83 388,613 +0.65(+0.27%)
Dec 30, 2019 236.46 236.58 233.18 235.19 526,504 -1.41(-0.59%)
Dec 27, 2019 237.62 237.66 235.91 236.59 362,761 -0.09(-0.04%)
Dec 26, 2019 235.32 236.68 235.32 236.68 312,997 +1.81(+0.77%)
Dec 24, 2019 235.11 235.24 234.31 234.87 243,571 +0.02(+0.01%)
Dec 23, 2019 234.94 235.32 234.39 234.85 447,119 +0.79(+0.34%)
Dec 20, 2019 234.16 234.38 233.54 234.06 539,470 +1.30(+0.56%)
Dec 19, 2019 231.47 232.80 231.35 232.76 544,640 +1.52(+0.66%)
Dec 18, 2019 231.52 232.06 231.05 231.24 421,519 +0.08(+0.03%)
Dec 17, 2019 232.07 232.11 230.75 231.16 516,859 -0.44(-0.19%)
Dec 16, 2019 231.17 232.46 231.16 231.60 549,511 +2.06(+0.90%)
Dec 13, 2019 228.26 230.05 227.51 229.54 562,598 +1.48(+0.65%)
Dec 12, 2019 225.38 228.38 224.65 228.06 639,186 +2.20(+0.97%)
Dec 11, 2019 224.96 225.97 224.42 225.86 356,133 +1.48(+0.66%)
Dec 10, 2019 224.72 225.51 224.00 224.38 760,278 -0.10(-0.04%)
Dec 09, 2019 225.29 225.87 224.36 224.48 317,491 -1.16(-0.51%)
Dec 06, 2019 224.96 225.79 224.76 225.64 406,124 +2.45(+1.10%)
Dec 05, 2019 223.35 223.58 222.27 223.19 368,518 +0.62(+0.28%)
Dec 04, 2019 223.15 223.33 222.28 222.58 544,168 +0.75(+0.34%)
Dec 03, 2019 219.96 221.90 219.01 221.83 602,729 -1.78(-0.79%)
Dec 02, 2019 227.09 227.16 222.59 223.60 537,505 -3.23(-1.42%)
Nov 29, 2019 227.15 227.52 226.76 226.83 197,180 -0.96(-0.42%)
Nov 27, 2019 227.16 227.79 226.54 227.79 334,706 +1.40(+0.62%)
Nov 26, 2019 226.36 227.00 226.07 226.39 480,838 +0.12(+0.05%)
Nov 25, 2019 223.93 226.30 223.60 226.27 2,118,702 +3.28(+1.47%)
Nov 22, 2019 223.80 224.12 222.07 222.99 359,484 -0.06(-0.03%)
Nov 21, 2019 224.07 224.08 222.60 223.05 377,870 -1.22(-0.54%)
Nov 20, 2019 224.83 225.68 222.51 224.27 842,924 -1.18(-0.52%)
Nov 19, 2019 225.54 226.05 224.44 225.45 624,109 +0.74(+0.33%)
Nov 18, 2019 224.08 225.12 223.23 224.71 358,396 +0.53(+0.24%)
Nov 15, 2019 223.79 224.19 223.18 224.18 333,353 +1.85(+0.83%)
Nov 14, 2019 221.80 222.42 221.21 222.33 469,243 -0.27(-0.12%)
Nov 13, 2019 221.15 222.74 221.14 222.60 311,582 +0.50(+0.22%)
Nov 12, 2019 221.59 222.85 221.10 222.10 402,601 +0.70(+0.32%)
Nov 11, 2019 219.86 221.63 219.59 221.40 336,655 +0.28(+0.13%)
Nov 08, 2019 219.26 221.12 218.49 221.12 355,007 +1.18(+0.54%)
Nov 07, 2019 219.73 221.15 219.36 219.94 460,864 +1.77(+0.81%)
Nov 06, 2019 218.40 218.40 217.11 218.17 368,346 -0.22(-0.10%)
Nov 05, 2019 219.22 219.22 217.66 218.39 496,962 -0.21(-0.10%)
Nov 04, 2019 219.34 219.44 218.26 218.60 385,920 +0.99(+0.45%)
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.