Skip to main content

Information Technology ETF Vanguard (NY: VGT )

578.11 +15.11 (+2.68%)
Streaming Delayed Price Updated: 9:44 AM EDT, Sep 19, 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%)
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.