Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Information Technology ETF Vanguard (NY: VGT )

479.88 -13.09 (-2.66%)
Streaming Delayed Price Updated: 3:35 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 209.57 212.78 204.53 205.65 1,522,001 -4.12(-1.96%)
Mar 30, 2020 203.61 210.11 203.54 209.76 1,579,224 +7.99(+3.96%)
Mar 27, 2020 204.72 208.21 201.18 201.78 1,483,986 -9.34(-4.42%)
Mar 26, 2020 201.15 211.51 201.15 211.11 1,710,325 +12.29(+6.18%)
Mar 25, 2020 200.78 207.80 194.80 198.82 1,875,559 +0.10(+0.05%)
Mar 24, 2020 191.38 198.90 190.23 198.73 1,607,268 +18.71(+10.39%)
Mar 23, 2020 181.46 184.71 174.16 180.02 1,777,713 -1.61(-0.89%)
Mar 20, 2020 194.10 195.96 181.28 181.63 1,621,751 -7.62(-4.03%)
Mar 19, 2020 185.92 195.61 181.59 189.25 1,366,863 +0.30(+0.16%)
Mar 18, 2020 183.69 192.16 177.61 188.94 3,925,154 -6.57(-3.36%)
Mar 17, 2020 188.38 198.52 182.04 195.52 1,632,060 +11.11(+6.03%)
Mar 16, 2020 187.57 200.48 184.39 184.40 1,947,141 -28.75(-13.49%)
Mar 13, 2020 204.41 213.40 193.38 213.15 2,135,201 +21.15(+11.01%)
Mar 12, 2020 197.30 207.76 191.93 192.00 3,567,836 -20.95(-9.84%)
Mar 11, 2020 217.67 218.88 209.77 212.96 1,628,712 -10.76(-4.81%)
Mar 10, 2020 219.02 223.72 211.17 223.72 3,116,576 +13.31(+6.32%)
Mar 09, 2020 212.49 219.56 208.28 210.41 2,605,310 -17.57(-7.71%)
Mar 06, 2020 225.24 229.33 221.86 227.99 1,744,825 -4.94(-2.12%)
Mar 05, 2020 234.21 238.64 231.47 232.93 980,765 -7.52(-3.13%)
Mar 04, 2020 236.30 240.62 232.71 240.45 983,904 +9.43(+4.08%)
Mar 03, 2020 241.30 242.85 228.62 231.02 2,163,007 -8.75(-3.65%)
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.