Information Technology ETF Vanguard (NY: VGT )

349.62 USD -3.72 (-1.05%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 243.31 245.05 243.00 244.85 374,300 +0.67(+0.27%)
Dec 30, 2019 245.50 245.63 242.10 244.18 507,112 -1.46(-0.59%)
Dec 27, 2019 246.71 246.75 244.93 245.64 349,400 -0.09(-0.04%)
Dec 26, 2019 244.32 245.73 244.32 245.73 301,469 +1.88(+0.77%)
Dec 24, 2019 244.10 244.24 243.27 243.85 234,600 +0.02(+0.01%)
Dec 23, 2019 243.92 244.32 243.35 243.83 430,651 +0.82(+0.34%)
Dec 20, 2019 243.11 243.34 242.47 243.01 519,600 +1.35(+0.56%)
Dec 19, 2019 240.32 241.70 240.20 241.66 524,580 +1.58(+0.66%)
Dec 18, 2019 240.37 240.93 239.89 240.08 405,994 +0.08(+0.03%)
Dec 17, 2019 240.94 240.99 239.57 240.00 497,822 -0.46(-0.19%)
Dec 16, 2019 240.01 241.35 240.00 240.46 529,271 +1.49(+0.62%)
Dec 13, 2019 237.64 239.50 236.85 238.97 540,400 +1.54(+0.65%)
Dec 12, 2019 234.64 237.76 233.88 237.43 613,966 +2.29(+0.97%)
Dec 11, 2019 234.20 235.25 233.64 235.14 342,082 +1.54(+0.66%)
Dec 10, 2019 233.95 234.77 233.21 233.60 730,280 -0.10(-0.04%)
Dec 09, 2019 234.55 235.15 233.58 233.70 304,964 -1.21(-0.52%)
Dec 06, 2019 234.20 235.07 233.99 234.91 390,100 +2.55(+1.10%)
Dec 05, 2019 232.52 232.76 231.40 232.36 353,978 +0.64(+0.28%)
Dec 04, 2019 232.32 232.50 231.41 231.72 522,697 +0.78(+0.34%)
Dec 03, 2019 228.99 231.01 228.01 230.94 578,948 -1.85(-0.79%)
Dec 02, 2019 236.42 236.49 231.73 232.79 516,297 -3.36(-1.42%)
Nov 29, 2019 236.48 236.87 236.08 236.15 189,400 -1.00(-0.42%)
Nov 27, 2019 236.49 237.15 235.85 237.15 321,500 +1.46(+0.62%)
Nov 26, 2019 235.66 236.32 235.36 235.69 461,866 +0.13(+0.06%)
Nov 25, 2019 233.13 235.60 232.79 235.56 2,035,105 +3.41(+1.47%)
Nov 22, 2019 232.99 233.33 231.19 232.15 345,300 -0.06(-0.03%)
Nov 21, 2019 233.27 233.28 231.74 232.21 362,961 -1.27(-0.54%)
Nov 20, 2019 234.07 234.95 231.65 233.48 809,665 -1.23(-0.52%)
Nov 19, 2019 234.81 235.34 233.66 234.71 599,484 +0.77(+0.33%)
Nov 18, 2019 233.28 234.36 232.40 233.94 344,255 +0.55(+0.24%)
Nov 15, 2019 232.98 233.40 232.35 233.39 320,200 +1.93(+0.83%)
Nov 14, 2019 230.91 231.56 230.30 231.46 450,729 -0.28(-0.12%)
Nov 13, 2019 230.23 231.89 230.22 231.74 299,288 +0.52(+0.22%)
Nov 12, 2019 230.69 232.00 230.18 231.22 386,716 +0.73(+0.32%)
Nov 11, 2019 228.89 230.73 228.61 230.49 323,372 +0.29(+0.13%)
Nov 08, 2019 228.27 230.20 227.46 230.20 341,000 +1.23(+0.54%)
Nov 07, 2019 228.76 230.23 228.37 228.97 442,680 +1.84(+0.81%)
Nov 06, 2019 227.37 227.37 226.03 227.13 353,813 -0.23(-0.10%)
Nov 05, 2019 228.23 228.23 226.60 227.36 477,354 -0.22(-0.10%)
Nov 04, 2019 228.35 228.45 227.23 227.58 370,693 +1.03(+0.45%)
Nov 01, 2019 224.58 226.55 224.13 226.55 569,000 +2.91(+1.30%)
Oct 31, 2019 224.38 224.41 222.29 223.64 343,220 -0.26(-0.12%)
Oct 30, 2019 223.04 224.10 221.70 223.90 348,623 +1.50(+0.67%)
Oct 29, 2019 224.17 224.49 222.40 222.40 295,778 -1.82(-0.81%)
Oct 28, 2019 223.22 224.48 223.13 224.22 862,477 +2.54(+1.15%)
Oct 25, 2019 219.00 221.81 219.00 221.68 278,200 +2.64(+1.21%)
Oct 24, 2019 218.00 219.18 217.36 219.04 256,742 +3.30(+1.53%)
Oct 23, 2019 215.00 216.03 214.50 215.74 248,583 +0.22(+0.10%)
Oct 22, 2019 218.98 219.67 215.45 215.52 354,872 -2.96(-1.35%)
Oct 21, 2019 217.54 218.64 216.89 218.48 240,539 +2.17(+1.00%)
Oct 18, 2019 218.19 218.45 214.81 216.31 317,700 -2.31(-1.06%)
Oct 17, 2019 219.77 220.16 217.48 218.62 326,871 -0.21(-0.10%)
Oct 16, 2019 219.44 219.44 217.98 218.83 352,185 -1.93(-0.87%)
Oct 15, 2019 219.12 221.31 218.93 220.76 384,894 +2.27(+1.04%)
Oct 14, 2019 218.27 219.26 218.25 218.49 283,226 -0.01(-0.00%)
Oct 11, 2019 217.88 220.43 217.88 218.50 782,700 +3.15(+1.46%)
Oct 10, 2019 213.96 216.27 213.94 215.35 328,015 +1.29(+0.60%)
Oct 09, 2019 213.16 214.84 212.85 214.06 362,351 +3.01(+1.43%)
Oct 08, 2019 213.72 214.01 210.94 211.05 483,759 -4.18(-1.94%)
Oct 07, 2019 215.17 216.90 214.98 215.23 347,192 -0.68(-0.31%)
Oct 04, 2019 213.64 216.12 213.62 215.91 397,800 +3.59(+1.69%)
Oct 03, 2019 209.52 212.34 206.92 212.32 505,187 +2.71(+1.29%)
Oct 02, 2019 212.18 212.29 208.01 209.61 601,951 -4.00(-1.87%)
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.