Skip to main content

Information Technology ETF Vanguard (NY: VGT )

524.34 -0.74 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 130.19 130.27 129.58 129.89 503,458 +0.20(+0.15%)
Apr 27, 2017 129.37 129.71 129.19 129.69 404,028 +0.80(+0.62%)
Apr 26, 2017 129.23 129.41 128.78 128.90 776,671 -0.30(-0.23%)
Apr 25, 2017 128.81 129.44 128.53 129.20 966,081 +0.80(+0.62%)
Apr 24, 2017 128.10 128.48 127.91 128.40 451,211 +1.68(+1.33%)
Apr 21, 2017 126.87 126.98 126.47 126.72 397,808 -0.09(-0.07%)
Apr 20, 2017 126.06 127.04 125.81 126.81 312,112 +1.27(+1.01%)
Apr 19, 2017 125.86 126.25 125.33 125.54 301,718 +0.02(+0.02%)
Apr 18, 2017 125.18 125.74 125.00 125.52 299,216 -0.03(-0.02%)
Apr 17, 2017 124.70 125.58 124.70 125.55 338,031 +1.18(+0.95%)
Apr 13, 2017 124.72 125.54 124.35 124.37 282,405 -0.47(-0.37%)
Apr 12, 2017 125.39 125.45 124.68 124.84 269,587 -0.65(-0.51%)
Apr 11, 2017 125.72 125.86 124.34 125.48 406,161 -0.44(-0.35%)
Apr 10, 2017 126.15 126.52 125.63 125.92 397,122 -0.07(-0.05%)
Apr 07, 2017 126.02 126.36 125.60 125.99 312,148 -0.08(-0.07%)
Apr 06, 2017 126.14 126.44 125.70 126.07 400,806 +0.06(+0.04%)
Apr 05, 2017 126.77 127.51 125.82 126.02 414,867 -0.46(-0.36%)
Apr 04, 2017 126.11 126.56 126.08 126.47 372,428 -0.08(-0.06%)
Apr 03, 2017 126.97 127.23 125.82 126.55 688,821 -0.38(-0.30%)
Mar 31, 2017 126.89 127.28 126.67 126.92 684,530 -0.05(-0.04%)
Mar 30, 2017 126.94 127.20 126.71 126.97 365,317 +0.13(+0.10%)
Mar 29, 2017 126.50 126.92 126.22 126.84 489,407 +0.30(+0.24%)
Mar 28, 2017 125.69 126.88 125.34 126.54 590,163 +0.87(+0.69%)
Mar 27, 2017 124.58 125.91 124.19 125.67 425,099 +0.09(+0.07%)
Mar 24, 2017 126.00 126.38 125.11 125.58 455,658 +0.09(+0.07%)
Mar 23, 2017 125.50 125.94 125.21 125.49 373,231 -0.31(-0.24%)
Mar 22, 2017 124.78 125.85 124.76 125.80 408,688 +0.94(+0.76%)
Mar 21, 2017 127.39 127.55 124.74 124.86 579,109 -2.04(-1.61%)
Mar 20, 2017 126.87 127.22 126.54 126.90 459,272 +0.17(+0.13%)
Mar 17, 2017 127.11 127.21 126.73 126.73 304,407 +0.02(+0.01%)
Mar 16, 2017 126.94 127.04 126.43 126.71 444,112 +0.35(+0.27%)
Mar 15, 2017 125.81 126.63 125.38 126.37 372,538 +0.80(+0.64%)
Mar 14, 2017 125.71 125.71 125.03 125.56 292,966 -0.34(-0.27%)
Mar 13, 2017 125.71 125.99 125.67 125.91 297,965 +0.17(+0.13%)
Mar 10, 2017 125.74 125.95 125.21 125.74 297,107 +0.64(+0.51%)
Mar 09, 2017 125.18 125.26 124.44 125.10 371,015 -0.08(-0.06%)
Mar 08, 2017 125.11 125.56 125.00 125.17 338,210 +0.15(+0.12%)
Mar 07, 2017 124.77 125.48 124.69 125.02 651,434 +0.10(+0.08%)
Mar 06, 2017 124.66 125.12 124.39 124.92 433,427 -0.23(-0.19%)
Mar 03, 2017 124.92 125.16 124.53 125.15 327,965 +0.22(+0.17%)
Mar 02, 2017 125.82 125.82 124.87 124.94 359,643 -0.93(-0.74%)
Mar 01, 2017 124.79 126.06 124.73 125.87 416,742 +1.75(+1.41%)
Feb 28, 2017 124.77 124.77 123.99 124.13 617,567 -0.77(-0.61%)
Feb 27, 2017 124.76 124.92 124.44 124.89 596,537 +0.03(+0.02%)
Feb 24, 2017 123.80 124.86 123.60 124.86 488,458 +0.25(+0.20%)
Feb 23, 2017 125.10 125.10 124.03 124.61 363,162 -0.29(-0.23%)
Feb 22, 2017 124.61 124.92 124.34 124.90 419,923 +0.16(+0.13%)
Feb 21, 2017 124.34 124.78 124.26 124.74 561,569 +0.74(+0.59%)
Feb 17, 2017 124.01 124.01 124.01 0 +0.36(+0.29%)
Feb 16, 2017 123.71 123.99 123.31 123.64 499,429 +0.17(+0.14%)
Feb 15, 2017 123.03 123.57 122.82 123.47 446,664 +0.54(+0.44%)
Feb 14, 2017 122.41 122.95 122.09 122.93 635,194 +0.44(+0.36%)
Feb 13, 2017 122.23 122.70 122.23 122.49 528,438 +0.67(+0.55%)
Feb 10, 2017 121.83 122.04 121.41 121.82 408,698 +0.29(+0.24%)
Feb 09, 2017 120.94 121.79 120.94 121.53 404,529 +0.59(+0.49%)
Feb 08, 2017 121.18 120.35 120.94 371,073 +0.20(+0.17%)
Feb 07, 2017 120.53 121.02 120.43 120.74 488,299 +0.43(+0.36%)
Feb 06, 2017 120.03 120.31 119.73 120.31 415,782 +0.17(+0.14%)
Feb 03, 2017 119.83 120.28 119.74 120.14 379,182 +0.95(+0.80%)
Feb 02, 2017 118.90 119.48 118.39 119.19 415,258 +0.06(+0.05%)
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.