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 (%)
Dec 29, 2017 154.87 154.87 154.87 0 -0.81(-0.52%)
Dec 28, 2017 156.01 156.02 155.44 155.68 504,257 +0.14(+0.09%)
Dec 27, 2017 155.28 155.78 155.17 155.54 297,230 +0.25(+0.16%)
Dec 26, 2017 155.45 155.45 154.62 155.29 347,805 -1.09(-0.70%)
Dec 22, 2017 156.54 156.88 156.05 156.38 288,974 -0.19(-0.12%)
Dec 21, 2017 157.28 157.54 156.43 156.57 459,221 -0.40(-0.25%)
Dec 20, 2017 157.74 157.78 156.19 156.97 621,381 -0.17(-0.11%)
Dec 19, 2017 157.75 157.76 156.69 157.13 667,394 -0.84(-0.53%)
Dec 18, 2017 157.59 158.11 157.47 157.97 478,615 +1.48(+0.94%)
Dec 15, 2017 155.20 156.75 154.74 156.50 517,005 +1.78(+1.15%)
Dec 14, 2017 155.17 155.67 154.62 154.72 322,495 -0.14(-0.09%)
Dec 13, 2017 155.26 155.60 154.70 154.86 466,322 +0.16(+0.10%)
Dec 12, 2017 155.05 155.42 154.40 154.70 354,633 -0.39(-0.25%)
Dec 11, 2017 153.86 155.15 153.86 155.10 468,827 +1.23(+0.80%)
Dec 08, 2017 153.85 154.84 153.59 153.87 503,374 +0.58(+0.38%)
Dec 07, 2017 152.30 153.56 152.30 153.29 924,867 +1.10(+0.72%)
Dec 06, 2017 150.48 152.51 150.23 152.19 1,424,145 +0.97(+0.64%)
Dec 05, 2017 150.69 152.96 150.01 151.22 1,588,350 +0.35(+0.23%)
Dec 04, 2017 154.82 155.05 150.76 150.88 864,153 -2.99(-1.94%)
Dec 01, 2017 153.91 154.64 152.53 153.87 1,206,488 -0.85(-0.55%)
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%)
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.