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 (%)
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%)
Nov 01, 2019 215.72 217.61 215.29 217.61 592,373 +2.79(+1.30%)
Oct 31, 2019 215.53 215.56 213.52 214.82 357,318 -0.25(-0.12%)
Oct 30, 2019 214.24 215.26 212.95 215.07 362,943 +1.44(+0.67%)
Oct 29, 2019 215.32 215.63 213.62 213.62 307,927 -1.75(-0.81%)
Oct 28, 2019 214.41 215.62 214.33 215.37 897,905 +2.44(+1.15%)
Oct 25, 2019 210.36 213.06 210.36 212.93 289,627 +2.54(+1.21%)
Oct 24, 2019 209.40 210.53 208.78 210.40 267,288 +3.17(+1.53%)
Oct 23, 2019 206.52 207.51 206.04 207.23 258,794 +0.21(+0.10%)
Oct 22, 2019 210.34 211.00 206.95 207.02 369,449 -2.84(-1.35%)
Oct 21, 2019 208.96 210.02 208.33 209.86 250,419 +2.08(+1.00%)
Oct 18, 2019 209.58 209.83 206.33 207.78 330,750 -2.22(-1.06%)
Oct 17, 2019 211.10 211.47 208.90 209.99 340,298 -0.20(-0.10%)
Oct 16, 2019 210.78 210.78 209.38 210.20 366,651 -1.85(-0.87%)
Oct 15, 2019 210.47 212.58 210.30 212.05 400,704 +2.18(+1.04%)
Oct 14, 2019 209.66 210.61 209.64 209.87 294,860 -0.01(-0.00%)
Oct 11, 2019 209.28 211.73 209.28 209.88 814,851 +3.03(+1.46%)
Oct 10, 2019 205.52 207.74 205.50 206.85 341,489 +1.24(+0.60%)
Oct 09, 2019 204.75 206.36 204.45 205.61 377,235 +2.89(+1.43%)
Oct 08, 2019 205.29 205.57 202.62 202.72 503,630 -4.01(-1.94%)
Oct 07, 2019 206.68 208.34 206.50 206.74 361,453 -0.65(-0.31%)
Oct 04, 2019 205.21 207.59 205.20 207.39 414,140 +3.45(+1.69%)
Oct 03, 2019 201.25 203.96 198.76 203.94 525,938 +2.60(+1.29%)
Oct 02, 2019 203.81 203.91 199.80 201.34 626,677 -3.84(-1.87%)
Oct 01, 2019 207.97 209.31 204.97 205.18 544,090 -1.86(-0.90%)
Sep 30, 2019 205.60 207.48 205.27 207.04 371,593 +2.24(+1.09%)
Sep 27, 2019 208.05 208.13 203.26 204.81 539,798 -3.02(-1.45%)
Sep 26, 2019 207.64 208.48 206.32 207.82 272,829 +0.20(+0.09%)
Sep 25, 2019 204.97 208.23 203.07 207.63 366,790 +2.45(+1.19%)
Sep 24, 2019 208.73 209.55 204.41 205.18 567,829 -2.34(-1.13%)
Sep 23, 2019 206.92 208.14 206.39 207.52 309,803 +0.46(+0.22%)
Sep 20, 2019 209.92 209.97 206.25 207.06 412,916 -2.22(-1.06%)
Sep 19, 2019 209.40 211.04 208.95 209.28 488,788 +0.47(+0.22%)
Sep 18, 2019 208.53 208.87 205.96 208.81 290,516 +0.11(+0.06%)
Sep 17, 2019 208.05 208.83 207.65 208.70 205,301 +0.75(+0.36%)
Sep 16, 2019 206.56 208.37 206.16 207.95 304,174 -0.20(-0.10%)
Sep 13, 2019 209.44 209.55 207.99 208.15 297,956 -1.48(-0.71%)
Sep 12, 2019 210.03 211.46 208.93 209.64 1,748,670 +0.98(+0.47%)
Sep 11, 2019 207.05 208.78 206.62 208.66 302,863 +2.12(+1.03%)
Sep 10, 2019 206.41 206.54 204.10 206.54 459,447 -1.03(-0.50%)
Sep 09, 2019 210.02 210.19 206.33 207.57 731,970 -1.61(-0.77%)
Sep 06, 2019 209.94 210.05 208.78 209.18 287,191 -0.30(-0.14%)
Sep 05, 2019 207.90 210.29 207.83 209.47 458,598 +4.15(+2.02%)
Sep 04, 2019 204.02 205.32 203.86 205.32 262,212 +3.49(+1.73%)
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.