Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 203.22 203.84 201.93 203.59 1,481,239 +0.36(+0.18%)
Apr 29, 2019 203.11 203.93 203.03 203.23 1,582,798 +0.13(+0.07%)
Apr 26, 2019 202.60 203.11 200.92 203.09 1,782,622 -0.43(-0.21%)
Apr 25, 2019 204.76 205.15 202.39 203.52 656,534 -0.26(-0.13%)
Apr 24, 2019 203.78 204.77 203.51 203.78 510,433 +0.13(+0.07%)
Apr 23, 2019 201.76 203.87 201.53 203.65 2,064,500 +2.32(+1.15%)
Apr 22, 2019 199.91 201.37 199.72 201.33 517,689 +0.62(+0.31%)
Apr 18, 2019 200.61 200.76 199.23 200.71 401,891 +0.36(+0.18%)
Apr 17, 2019 200.77 200.90 199.54 200.35 611,308 +0.72(+0.36%)
Apr 16, 2019 199.49 200.01 198.77 199.63 422,413 +0.86(+0.43%)
Apr 15, 2019 198.94 199.36 197.71 198.77 414,720 +0.00(+0.00%)
Apr 12, 2019 198.58 198.81 197.50 198.77 406,294 +1.28(+0.65%)
Apr 11, 2019 197.90 198.00 197.03 197.50 374,548 -0.09(-0.05%)
Apr 10, 2019 196.29 197.61 196.19 197.59 578,316 +1.56(+0.80%)
Apr 09, 2019 196.06 196.87 195.66 196.03 732,359 -0.91(-0.46%)
Apr 08, 2019 195.73 196.96 194.76 196.93 556,541 +0.78(+0.40%)
Apr 05, 2019 195.88 196.37 195.56 196.15 427,154 +0.93(+0.47%)
Apr 04, 2019 196.25 196.62 193.90 195.22 441,677 -1.05(-0.53%)
Apr 03, 2019 195.82 197.25 195.52 196.27 568,394 +1.64(+0.84%)
Apr 02, 2019 194.06 194.91 193.51 194.63 492,276 +0.55(+0.29%)
Apr 01, 2019 193.42 194.24 192.23 194.08 831,932 +2.68(+1.40%)
Mar 29, 2019 190.94 191.47 190.30 191.40 433,129 +1.92(+1.01%)
Mar 28, 2019 189.19 190.27 188.25 189.48 457,308 +0.79(+0.42%)
Mar 27, 2019 190.21 190.80 186.86 188.69 569,066 -1.19(-0.63%)
Mar 26, 2019 190.28 191.57 188.84 189.88 476,256 +1.10(+0.58%)
Mar 25, 2019 189.00 189.90 187.46 188.78 568,043 -0.77(-0.41%)
Mar 22, 2019 193.38 194.19 189.49 189.56 1,031,983 -4.94(-2.54%)
Mar 21, 2019 189.72 194.84 189.72 194.50 499,178 +4.73(+2.49%)
Mar 20, 2019 190.23 191.28 188.50 189.77 759,810 -0.58(-0.30%)
Mar 19, 2019 190.71 191.15 189.63 190.35 564,945 +0.46(+0.24%)
Mar 18, 2019 189.43 190.48 188.68 189.89 596,563 +0.72(+0.38%)
Mar 15, 2019 187.62 189.97 187.55 189.17 498,037 +2.10(+1.12%)
Mar 14, 2019 187.11 187.61 186.53 187.07 387,622 +0.37(+0.20%)
Mar 13, 2019 186.41 187.82 186.02 186.70 683,636 +1.16(+0.63%)
Mar 12, 2019 185.05 186.21 184.45 185.54 1,399,610 +0.91(+0.50%)
Mar 11, 2019 181.35 184.74 181.35 184.62 593,763 +3.97(+2.20%)
Mar 08, 2019 178.37 180.72 177.99 180.66 475,748 +0.02(+0.01%)
Mar 07, 2019 181.72 181.94 180.01 180.64 545,085 -1.58(-0.87%)
Mar 06, 2019 183.41 183.43 181.97 182.22 336,129 -1.19(-0.65%)
Mar 05, 2019 183.99 184.02 182.83 183.41 377,822 -0.62(-0.34%)
Mar 04, 2019 185.87 186.10 181.90 184.03 592,849 -1.07(-0.58%)
Mar 01, 2019 185.34 185.47 183.56 185.09 431,695 +1.18(+0.64%)
Feb 28, 2019 183.85 184.60 183.39 183.91 287,426 -0.59(-0.32%)
Feb 27, 2019 183.84 184.62 182.59 184.50 421,140 +0.00(+0.00%)
Feb 26, 2019 183.67 185.00 183.58 184.50 761,299 +0.30(+0.16%)
Feb 25, 2019 184.84 185.46 184.10 184.21 976,755 +0.86(+0.47%)
Feb 22, 2019 181.71 183.35 181.68 183.35 406,988 +2.42(+1.34%)
Feb 21, 2019 180.59 181.58 179.84 180.93 358,877 -0.04(-0.02%)
Feb 20, 2019 180.87 181.65 180.07 180.97 1,125,460 +0.26(+0.14%)
Feb 19, 2019 180.16 181.24 179.94 180.72 688,472 +0.14(+0.08%)
Feb 15, 2019 180.65 180.72 179.54 180.57 409,616 +1.37(+0.76%)
Feb 14, 2019 178.23 179.81 177.98 179.20 425,724 +0.42(+0.23%)
Feb 13, 2019 179.35 179.94 178.57 178.78 432,281 +0.28(+0.15%)
Feb 12, 2019 177.31 178.66 177.14 178.51 609,760 +2.39(+1.36%)
Feb 11, 2019 176.74 177.54 175.72 176.12 400,148 +0.09(+0.05%)
Feb 08, 2019 173.39 176.03 173.28 176.03 474,591 +1.13(+0.65%)
Feb 07, 2019 175.69 176.39 173.75 174.89 541,026 -2.40(-1.35%)
Feb 06, 2019 176.87 177.73 176.12 177.29 433,014 +0.62(+0.35%)
Feb 05, 2019 175.67 177.05 175.58 176.67 559,601 +1.45(+0.83%)
Feb 04, 2019 172.76 175.23 172.72 175.23 459,224 +2.71(+1.57%)
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.