Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 154.22 155.15 153.47 154.72 498,802 +1.28(+0.83%)
Nov 29, 2017 157.38 157.47 152.38 153.45 944,535 -4.09(-2.59%)
Nov 28, 2017 157.45 157.74 156.67 157.53 440,747 +0.39(+0.25%)
Nov 27, 2017 157.19 157.46 156.71 157.14 347,806 -0.17(-0.11%)
Nov 24, 2017 156.75 157.38 156.63 157.31 205,020 +0.90(+0.58%)
Nov 22, 2017 156.93 156.93 156.24 156.41 377,497 -0.41(-0.26%)
Nov 21, 2017 155.71 156.85 155.60 156.82 380,885 +1.90(+1.23%)
Nov 20, 2017 154.62 155.08 154.50 154.92 395,495 +0.54(+0.35%)
Nov 17, 2017 155.04 155.06 154.22 154.37 327,055 -0.79(-0.51%)
Nov 16, 2017 154.10 155.51 154.01 155.16 648,200 +2.11(+1.38%)
Nov 15, 2017 153.48 153.65 152.56 153.05 496,504 -1.17(-0.76%)
Nov 14, 2017 154.08 154.41 153.40 154.22 571,110 -0.27(-0.18%)
Nov 13, 2017 154.04 154.59 153.79 154.50 263,439 -0.03(-0.02%)
Nov 10, 2017 154.25 154.63 153.90 154.52 312,830 +0.06(+0.04%)
Nov 09, 2017 154.68 154.79 152.85 154.47 637,677 -1.39(-0.89%)
Nov 08, 2017 154.99 155.87 154.56 155.86 313,636 +0.90(+0.58%)
Nov 07, 2017 155.24 155.24 154.34 154.96 453,318 -0.06(-0.04%)
Nov 06, 2017 154.43 155.07 154.38 155.02 467,310 +0.69(+0.45%)
Nov 03, 2017 153.98 154.47 152.96 154.33 957,309 +1.22(+0.80%)
Nov 02, 2017 152.89 153.21 151.93 153.11 348,818 +0.11(+0.07%)
Nov 01, 2017 153.77 153.88 152.16 153.00 799,837 -0.06(-0.04%)
Oct 31, 2017 152.91 153.41 152.28 153.05 764,114 +0.67(+0.44%)
Oct 30, 2017 152.79 151.58 152.39 623,849 +0.50(+0.33%)
Oct 27, 2017 150.49 152.28 150.41 151.89 801,048 +3.78(+2.55%)
Oct 26, 2017 148.22 148.59 147.87 148.11 698,990 +0.62(+0.42%)
Oct 25, 2017 147.68 148.32 146.38 147.49 640,849 -0.54(-0.37%)
Oct 24, 2017 147.78 148.26 147.36 148.04 1,645,748 +0.48(+0.32%)
Oct 23, 2017 148.54 148.54 147.37 147.56 357,894 -0.54(-0.36%)
Oct 20, 2017 147.96 148.37 147.82 148.09 343,363 +0.99(+0.67%)
Oct 19, 2017 146.80 147.11 145.90 147.11 304,842 -0.49(-0.33%)
Oct 18, 2017 147.59 147.87 147.13 147.59 274,096 +0.51(+0.34%)
Oct 17, 2017 147.11 147.15 146.74 147.09 369,691 -0.07(-0.05%)
Oct 16, 2017 147.12 147.29 146.69 147.16 293,684 +0.39(+0.27%)
Oct 13, 2017 146.73 147.08 146.36 146.77 323,268 +0.67(+0.46%)
Oct 12, 2017 145.91 146.62 145.83 146.10 702,799 +0.11(+0.08%)
Oct 11, 2017 145.31 146.03 145.24 145.99 294,973 +0.59(+0.41%)
Oct 10, 2017 145.78 146.22 144.71 145.40 261,075 +0.09(+0.06%)
Oct 09, 2017 145.27 145.67 145.12 145.31 329,458 +0.32(+0.22%)
Oct 06, 2017 144.25 145.04 144.14 144.99 311,182 +0.44(+0.30%)
Oct 05, 2017 143.80 144.63 143.53 144.55 295,857 +1.35(+0.94%)
Oct 04, 2017 143.07 143.41 142.58 143.20 377,556 -0.09(-0.06%)
Oct 03, 2017 143.16 143.34 142.92 143.28 436,135 +0.37(+0.26%)
Oct 02, 2017 142.91 143.30 142.15 142.92 545,415 +0.40(+0.28%)
Sep 29, 2017 141.91 142.67 141.72 142.51 841,570 +0.89(+0.63%)
Sep 28, 2017 141.22 141.65 140.81 141.62 286,398 +0.21(+0.15%)
Sep 27, 2017 141.88 140.42 141.42 405,589 +1.70(+1.21%)
Sep 26, 2017 139.99 140.39 139.29 139.72 523,030 +0.46(+0.33%)
Sep 25, 2017 140.79 140.79 138.60 139.26 776,307 -1.93(-1.36%)
Sep 22, 2017 140.57 141.36 140.51 141.19 278,270 +0.11(+0.08%)
Sep 21, 2017 141.73 141.73 140.56 141.08 267,425 -0.79(-0.56%)
Sep 20, 2017 142.53 142.53 140.83 141.87 617,880 -0.71(-0.50%)
Sep 19, 2017 142.42 142.81 141.99 142.58 536,060 +0.49(+0.34%)
Sep 18, 2017 142.17 142.71 141.66 142.09 429,412 +0.15(+0.11%)
Sep 15, 2017 141.41 142.14 141.10 141.94 240,890 +0.40(+0.28%)
Sep 14, 2017 141.47 142.09 141.10 141.54 247,216 -0.38(-0.27%)
Sep 13, 2017 141.99 141.99 141.51 141.93 464,706 -0.26(-0.18%)
Sep 12, 2017 142.40 142.46 141.56 142.19 250,209 +0.25(+0.18%)
Sep 11, 2017 140.98 142.02 140.97 141.94 241,009 +2.09(+1.50%)
Sep 08, 2017 140.85 140.85 139.75 139.84 224,343 -1.12(-0.80%)
Sep 07, 2017 140.61 141.15 140.29 140.96 293,545 +0.65(+0.47%)
Sep 06, 2017 140.58 140.72 139.53 140.31 281,871 +0.22(+0.15%)
Sep 05, 2017 140.73 141.19 139.06 140.09 1,044,349 -1.20(-0.85%)
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.