Information Technology ETF Vanguard (NY: VGT )

367.62 USD +4.99 (+1.38%)
Official Closing Price Updated: 8:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 121.50 121.50 121.50 0 -1.12(-0.91%)
Dec 29, 2016 122.46 122.96 122.17 122.62 253,757 +0.07(+0.06%)
Dec 28, 2016 124.04 124.08 122.50 122.55 297,062 -1.24(-1.00%)
Dec 27, 2016 123.34 124.35 123.26 123.79 312,262 +0.62(+0.50%)
Dec 23, 2016 123.17 123.17 123.17 0 +0.17(+0.14%)
Dec 22, 2016 123.67 123.67 122.63 123.00 364,658 -0.47(-0.38%)
Dec 21, 2016 123.87 123.87 123.28 123.47 369,986 -0.36(-0.29%)
Dec 20, 2016 123.76 124.03 123.46 123.83 380,394 +0.42(+0.34%)
Dec 19, 2016 123.04 123.89 122.67 123.41 438,608 +0.72(+0.59%)
Dec 16, 2016 123.83 123.86 122.47 122.69 418,396 -0.87(-0.70%)
Dec 15, 2016 123.21 124.23 123.04 123.56 463,162 +0.54(+0.44%)
Dec 14, 2016 123.46 123.96 122.81 123.02 537,280 -0.80(-0.65%)
Dec 13, 2016 122.77 124.50 122.77 123.82 556,599 +1.40(+1.14%)
Dec 12, 2016 122.57 122.77 121.90 122.42 467,025 -0.60(-0.49%)
Dec 09, 2016 122.72 123.08 122.50 123.02 485,184 +0.65(+0.53%)
Dec 08, 2016 121.81 122.76 121.65 122.37 403,679 +0.69(+0.57%)
Dec 07, 2016 119.61 121.84 119.45 121.68 431,054 +2.11(+1.76%)
Dec 06, 2016 119.52 119.80 118.94 119.57 380,915 +0.38(+0.32%)
Dec 05, 2016 118.54 119.55 118.13 119.19 451,356 +1.32(+1.12%)
Dec 02, 2016 117.33 118.15 116.89 117.87 486,225 +0.44(+0.37%)
Dec 01, 2016 120.36 120.50 117.13 117.43 679,232 -2.92(-2.43%)
Nov 30, 2016 121.88 121.89 120.34 120.35 586,180 -1.34(-1.10%)
Nov 29, 2016 121.53 122.26 121.20 121.69 235,302 +0.15(+0.12%)
Nov 28, 2016 121.57 122.17 121.40 121.54 321,315 -0.08(-0.07%)
Nov 25, 2016 121.29 121.69 121.20 121.62 147,107 +0.32(+0.26%)
Nov 23, 2016 121.30 121.30 121.30 0 -0.43(-0.35%)
Nov 22, 2016 121.97 121.97 121.44 121.73 443,570 +0.16(+0.13%)
Nov 21, 2016 120.78 121.65 120.59 121.57 358,934 +1.18(+0.98%)
Nov 18, 2016 120.79 121.06 120.23 120.39 337,386 -0.28(-0.23%)
Nov 17, 2016 119.79 120.67 119.46 120.67 402,909 +0.95(+0.79%)
Nov 16, 2016 118.28 119.76 118.25 119.72 622,901 +1.03(+0.87%)
Nov 15, 2016 117.87 119.12 117.84 118.69 713,162 +1.57(+1.34%)
Nov 14, 2016 118.86 118.87 116.50 117.12 477,860 -1.65(-1.39%)
Nov 11, 2016 117.90 118.88 117.51 118.77 1,969,864 +0.72(+0.61%)
Nov 10, 2016 120.34 120.65 116.45 118.05 626,993 -1.65(-1.38%)
Nov 09, 2016 117.42 119.97 117.37 119.70 612,037 -0.17(-0.14%)
Nov 08, 2016 119.25 120.39 118.84 119.87 335,043 +0.59(+0.49%)
Nov 07, 2016 118.35 119.34 118.30 119.28 331,313 +2.68(+2.30%)
Nov 04, 2016 116.85 117.62 116.33 116.60 1,035,895 -0.33(-0.28%)
Nov 03, 2016 117.52 117.85 116.73 116.93 302,344 -0.90(-0.76%)
Nov 02, 2016 118.67 119.01 117.54 117.83 356,132 -0.92(-0.77%)
Nov 01, 2016 119.84 120.04 117.82 118.75 357,161 -0.97(-0.81%)
Oct 31, 2016 120.00 120.14 119.69 119.72 545,223 +0.01(+0.01%)
Oct 28, 2016 119.99 120.93 119.40 119.71 466,176 +0.06(+0.05%)
Oct 27, 2016 120.74 120.77 119.54 119.65 332,389 -0.60(-0.50%)
Oct 26, 2016 120.02 120.88 119.84 120.25 449,639 -0.61(-0.50%)
Oct 25, 2016 121.42 121.42 120.58 120.86 358,469 -0.45(-0.37%)
Oct 24, 2016 120.60 121.40 120.60 121.31 236,633 +1.38(+1.15%)
Oct 21, 2016 119.54 119.98 119.07 119.93 385,869 +0.61(+0.51%)
Oct 20, 2016 119.55 119.57 118.71 119.32 679,787 -0.30(-0.25%)
Oct 19, 2016 119.39 119.80 119.32 119.62 222,729 +0.12(+0.10%)
Oct 18, 2016 119.63 119.99 119.31 119.50 380,841 +0.75(+0.63%)
Oct 17, 2016 119.02 119.26 118.67 118.75 250,913 -0.31(-0.26%)
Oct 14, 2016 119.10 119.89 118.91 119.06 441,222 +0.44(+0.37%)
Oct 13, 2016 118.59 118.96 117.50 118.62 238,197 -0.77(-0.64%)
Oct 12, 2016 119.44 119.75 118.70 119.39 200,263 +0.04(+0.03%)
Oct 11, 2016 121.01 121.17 118.82 119.35 285,207 -1.60(-1.32%)
Oct 10, 2016 120.18 121.35 120.82 120.95 251,717 +0.77(+0.64%)
Oct 07, 2016 120.67 120.82 119.62 120.18 278,209 -0.39(-0.32%)
Oct 06, 2016 120.42 120.69 119.83 120.57 314,670 +0.18(+0.15%)
Oct 05, 2016 120.04 120.79 119.96 120.39 1,121,416 +0.62(+0.52%)
Oct 04, 2016 120.33 120.67 119.35 119.77 356,962 -0.25(-0.21%)
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.