Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 135.91 135.97 134.60 135.12 549,188 -0.37(-0.28%)
May 30, 2017 135.08 135.59 135.00 135.49 352,068 +0.34(+0.25%)
May 26, 2017 135.16 135.20 134.69 135.15 371,921 +0.00(+0.00%)
May 25, 2017 134.66 135.44 134.35 135.15 448,309 +1.08(+0.81%)
May 24, 2017 133.81 134.16 133.56 134.07 382,103 +0.65(+0.49%)
May 23, 2017 133.75 133.82 133.05 133.42 457,709 +0.11(+0.08%)
May 22, 2017 132.36 133.37 132.33 133.31 490,026 +1.35(+1.02%)
May 19, 2017 131.83 132.43 131.81 131.96 437,768 +0.75(+0.57%)
May 18, 2017 130.30 131.67 129.90 131.21 852,427 +0.63(+0.49%)
May 17, 2017 133.25 133.40 130.51 130.57 2,757,412 -3.87(-2.88%)
May 16, 2017 133.95 134.44 133.52 134.44 491,552 +0.74(+0.56%)
May 15, 2017 132.99 133.70 132.91 133.70 424,318 +0.90(+0.67%)
May 12, 2017 132.50 132.82 132.34 132.80 417,492 +0.36(+0.27%)
May 11, 2017 132.31 132.49 131.64 132.44 556,623 -0.18(-0.13%)
May 10, 2017 132.25 132.73 131.96 132.62 478,994 +0.51(+0.39%)
May 09, 2017 132.04 132.45 131.84 132.10 554,254 +0.28(+0.21%)
May 08, 2017 131.42 131.92 131.25 131.82 400,563 +0.44(+0.33%)
May 05, 2017 131.04 131.39 130.63 131.39 347,857 +0.61(+0.46%)
May 04, 2017 130.67 130.98 130.34 130.78 679,387 +0.19(+0.14%)
May 03, 2017 130.57 130.72 130.01 130.59 680,611 -0.23(-0.18%)
May 02, 2017 130.86 131.03 130.38 130.83 594,374 +0.26(+0.20%)
May 01, 2017 129.87 130.72 129.65 130.57 413,381 +1.16(+0.89%)
Apr 28, 2017 129.71 129.78 129.10 129.41 505,331 +0.20(+0.15%)
Apr 27, 2017 128.89 129.23 128.71 129.21 405,531 +0.79(+0.62%)
Apr 26, 2017 128.75 128.93 128.30 128.42 779,560 -0.30(-0.23%)
Apr 25, 2017 128.33 128.96 128.05 128.72 969,675 +0.79(+0.62%)
Apr 24, 2017 127.63 128.00 127.43 127.93 452,890 +1.68(+1.33%)
Apr 21, 2017 126.40 126.51 126.01 126.25 399,287 -0.09(-0.07%)
Apr 20, 2017 125.60 126.57 125.34 126.34 313,273 +1.27(+1.01%)
Apr 19, 2017 125.39 125.78 124.87 125.07 302,841 +0.02(+0.01%)
Apr 18, 2017 124.72 125.28 124.53 125.06 300,329 -0.03(-0.02%)
Apr 17, 2017 124.23 125.11 124.23 125.08 339,288 +1.17(+0.95%)
Apr 13, 2017 124.26 125.08 123.89 123.91 283,455 -0.47(-0.37%)
Apr 12, 2017 124.92 124.99 124.22 124.38 270,590 -0.64(-0.51%)
Apr 11, 2017 125.25 125.39 123.88 125.02 407,672 -0.44(-0.35%)
Apr 10, 2017 125.68 126.05 125.17 125.46 398,599 -0.07(-0.05%)
Apr 07, 2017 125.55 125.89 125.13 125.52 313,309 -0.08(-0.07%)
Apr 06, 2017 125.67 125.97 125.24 125.61 402,297 +0.06(+0.04%)
Apr 05, 2017 126.30 127.04 125.35 125.55 416,410 -0.46(-0.36%)
Apr 04, 2017 125.64 126.09 125.61 126.01 373,813 -0.07(-0.06%)
Apr 03, 2017 126.50 126.76 125.36 126.08 691,384 -0.37(-0.29%)
Mar 31, 2017 126.42 126.81 126.20 126.45 687,076 -0.05(-0.04%)
Mar 30, 2017 126.47 126.72 126.24 126.50 366,676 +0.13(+0.10%)
Mar 29, 2017 126.03 126.45 125.75 126.37 491,227 +0.30(+0.24%)
Mar 28, 2017 125.22 126.41 124.88 126.07 592,358 +0.87(+0.69%)
Mar 27, 2017 124.11 125.45 123.73 125.20 426,681 +0.09(+0.07%)
Mar 24, 2017 125.53 125.91 124.65 125.11 457,353 +0.09(+0.07%)
Mar 23, 2017 125.03 125.47 124.74 125.03 374,620 -0.31(-0.24%)
Mar 22, 2017 124.32 125.39 124.30 125.33 410,209 +0.94(+0.75%)
Mar 21, 2017 126.91 127.08 124.28 124.39 581,264 -2.04(-1.61%)
Mar 20, 2017 126.40 126.75 126.07 126.43 460,980 +0.17(+0.13%)
Mar 17, 2017 126.63 126.74 126.26 126.26 305,539 +0.02(+0.02%)
Mar 16, 2017 126.47 126.57 125.96 126.24 445,764 +0.34(+0.27%)
Mar 15, 2017 125.34 126.16 124.92 125.90 373,924 +0.80(+0.64%)
Mar 14, 2017 125.25 125.25 124.56 125.10 294,055 -0.34(-0.27%)
Mar 13, 2017 125.25 125.53 125.20 125.44 299,073 +0.17(+0.13%)
Mar 10, 2017 125.28 125.48 124.75 125.28 298,212 +0.64(+0.52%)
Mar 09, 2017 124.72 124.79 123.98 124.63 372,395 -0.08(-0.06%)
Mar 08, 2017 124.64 125.09 124.53 124.71 339,468 +0.15(+0.12%)
Mar 07, 2017 124.31 125.02 124.23 124.56 653,858 +0.10(+0.08%)
Mar 06, 2017 124.20 124.65 123.93 124.46 435,039 -0.23(-0.19%)
Mar 03, 2017 124.46 124.70 124.07 124.69 329,185 +0.21(+0.17%)
Mar 02, 2017 125.35 125.35 124.41 124.48 360,981 -0.93(-0.74%)
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.