Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 162.09 163.28 160.58 161.06 541,242 -0.64(-0.40%)
Apr 27, 2018 163.94 164.05 160.86 161.70 410,047 -0.69(-0.42%)
Apr 26, 2018 161.29 163.01 160.78 162.39 363,355 +3.23(+2.03%)
Apr 25, 2018 159.77 159.83 157.14 159.16 604,977 -0.25(-0.16%)
Apr 24, 2018 163.21 163.70 158.20 159.41 678,760 -3.07(-1.89%)
Apr 23, 2018 163.85 164.28 161.74 162.48 396,507 -0.68(-0.42%)
Apr 20, 2018 165.05 165.13 162.56 163.16 874,942 -2.32(-1.40%)
Apr 19, 2018 166.44 166.47 164.87 165.48 403,907 -1.97(-1.18%)
Apr 18, 2018 167.62 168.01 166.26 167.45 424,501 -0.28(-0.17%)
Apr 17, 2018 165.80 168.23 165.50 167.73 508,630 +3.41(+2.08%)
Apr 16, 2018 164.25 165.01 163.22 164.32 364,644 +1.13(+0.69%)
Apr 13, 2018 164.84 165.03 162.44 163.19 503,826 -0.65(-0.40%)
Apr 12, 2018 162.86 164.57 162.60 163.84 322,193 +2.02(+1.25%)
Apr 11, 2018 161.51 163.30 161.01 161.82 413,435 -0.67(-0.41%)
Apr 10, 2018 161.13 163.15 160.39 162.49 666,103 +3.90(+2.46%)
Apr 09, 2018 158.68 161.73 158.46 158.59 438,800 +1.07(+0.68%)
Apr 06, 2018 159.76 161.23 156.73 157.52 524,369 -3.90(-2.42%)
Apr 05, 2018 162.17 162.58 160.33 161.42 451,652 +0.68(+0.42%)
Apr 04, 2018 155.53 161.22 155.09 160.74 616,844 +2.10(+1.32%)
Apr 03, 2018 158.48 159.05 156.19 158.64 683,847 +1.42(+0.90%)
Apr 02, 2018 160.41 161.16 155.39 157.22 1,013,587 -3.88(-2.41%)
Mar 29, 2018 161.10 161.10 161.10 0 +3.37(+2.14%)
Mar 28, 2018 158.85 160.15 156.81 157.72 901,267 -1.57(-0.99%)
Mar 27, 2018 166.01 166.04 158.10 159.30 1,052,387 -5.60(-3.39%)
Mar 26, 2018 162.01 165.04 159.82 164.89 591,397 +6.03(+3.80%)
Mar 23, 2018 162.95 163.78 158.85 158.86 856,161 -4.35(-2.67%)
Mar 22, 2018 165.54 166.62 163.13 163.22 701,125 -4.50(-2.68%)
Mar 21, 2018 168.14 169.81 167.19 167.72 520,228 -0.74(-0.44%)
Mar 20, 2018 167.82 169.00 167.47 168.45 429,662 +0.17(+0.10%)
Mar 19, 2018 170.18 170.18 166.77 168.28 794,082 -3.37(-1.96%)
Mar 16, 2018 172.15 172.67 171.41 171.66 332,148 -0.20(-0.12%)
Mar 15, 2018 171.92 172.82 171.05 171.86 412,897 +0.04(+0.02%)
Mar 14, 2018 172.60 172.81 170.94 171.82 526,260 +0.04(+0.02%)
Mar 13, 2018 174.69 175.20 171.20 171.78 888,355 -2.11(-1.21%)
Mar 12, 2018 173.83 174.52 173.25 173.89 828,296 +0.61(+0.35%)
Mar 09, 2018 171.19 173.28 171.03 173.28 714,264 +3.36(+1.98%)
Mar 08, 2018 169.81 170.23 168.94 169.92 594,138 +0.66(+0.39%)
Mar 07, 2018 169.44 169.26 693,230 +1.06(+0.63%)
Mar 06, 2018 168.49 168.86 167.32 168.20 6,981,869 +0.56(+0.34%)
Mar 05, 2018 165.05 168.16 164.73 167.63 503,328 +1.70(+1.03%)
Mar 02, 2018 162.23 166.20 161.66 165.93 697,653 +1.83(+1.12%)
Mar 01, 2018 167.19 167.74 162.69 164.10 1,345,728 -2.62(-1.57%)
Feb 28, 2018 168.67 169.51 166.72 166.72 486,075 -1.10(-0.66%)
Feb 27, 2018 169.53 170.24 167.82 167.82 1,361,592 -1.55(-0.92%)
Feb 26, 2018 167.65 169.41 167.62 169.38 1,060,961 +2.49(+1.49%)
Feb 23, 2018 164.83 166.88 164.50 166.88 419,611 +3.33(+2.03%)
Feb 22, 2018 163.10 163.56 437,033 +0.06(+0.03%)
Feb 21, 2018 164.99 166.38 163.46 163.50 549,683 -0.82(-0.50%)
Feb 20, 2018 163.01 165.57 162.91 164.32 1,722,512 +0.40(+0.25%)
Feb 16, 2018 163.91 163.91 163.91 0 -0.41(-0.25%)
Feb 15, 2018 162.74 164.33 161.47 164.33 756,250 +3.11(+1.93%)
Feb 14, 2018 157.11 161.44 156.57 161.21 662,075 +3.22(+2.04%)
Feb 13, 2018 156.53 158.31 156.20 157.99 543,099 +0.49(+0.31%)
Feb 12, 2018 156.26 158.41 155.22 157.50 798,451 +2.76(+1.79%)
Feb 09, 2018 153.34 155.68 148.50 154.74 1,355,687 +3.65(+2.41%)
Feb 08, 2018 158.18 158.32 150.99 151.09 1,000,005 -6.49(-4.12%)
Feb 07, 2018 159.12 160.69 157.53 157.58 1,437,222 -1.79(-1.12%)
Feb 06, 2018 153.05 159.69 151.94 159.36 1,796,711 +1.64(+1.04%)
Feb 05, 2018 160.05 163.00 155.26 157.72 1,847,349 -4.04(-2.50%)
Feb 02, 2018 164.66 164.74 161.68 161.76 822,189 -4.68(-2.81%)
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.