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 (%)
Aug 30, 2019 205.71 205.93 202.81 204.34 331,817 -0.13(-0.07%)
Aug 29, 2019 203.66 205.10 203.13 204.48 434,641 +3.54(+1.76%)
Aug 28, 2019 199.76 201.30 198.22 200.94 314,233 +0.10(+0.05%)
Aug 27, 2019 202.69 203.03 199.74 200.84 378,813 -0.50(-0.25%)
Aug 26, 2019 201.29 201.59 199.85 201.34 394,297 +2.52(+1.27%)
Aug 23, 2019 204.26 206.21 198.12 198.82 654,229 -6.55(-3.19%)
Aug 22, 2019 206.40 206.82 203.67 205.38 271,193 -0.49(-0.24%)
Aug 21, 2019 205.48 206.44 204.91 205.87 389,075 +2.35(+1.16%)
Aug 20, 2019 204.15 205.09 203.23 203.51 354,735 -0.91(-0.44%)
Aug 19, 2019 204.61 205.21 203.43 204.42 688,868 +2.98(+1.48%)
Aug 16, 2019 199.81 201.99 199.30 201.45 370,799 +3.56(+1.80%)
Aug 15, 2019 198.41 198.81 196.21 197.89 672,220 -0.39(-0.20%)
Aug 14, 2019 200.73 201.43 197.64 198.28 2,359,930 -6.29(-3.07%)
Aug 13, 2019 199.63 205.28 199.18 204.56 442,932 +4.76(+2.38%)
Aug 12, 2019 201.14 201.58 198.85 199.80 361,241 -2.65(-1.31%)
Aug 09, 2019 203.70 204.12 201.03 202.45 374,979 -2.33(-1.14%)
Aug 08, 2019 201.44 204.86 201.05 204.78 1,145,830 +4.95(+2.48%)
Aug 07, 2019 196.41 200.22 195.32 199.84 483,636 +1.36(+0.68%)
Aug 06, 2019 198.04 199.28 196.32 198.48 726,958 +2.86(+1.46%)
Aug 05, 2019 198.62 198.65 193.88 195.62 1,146,050 -8.38(-4.11%)
Aug 02, 2019 206.21 206.68 202.32 204.00 717,666 -3.88(-1.86%)
Aug 01, 2019 209.30 213.57 206.85 207.88 920,321 -1.05(-0.50%)
Jul 31, 2019 212.92 213.34 206.73 208.93 694,903 -3.09(-1.46%)
Jul 30, 2019 211.69 212.83 211.35 212.02 241,611 -1.29(-0.61%)
Jul 29, 2019 213.65 214.02 211.42 213.31 552,681 -0.33(-0.16%)
Jul 26, 2019 212.97 213.94 212.93 213.65 265,244 +1.47(+0.69%)
Jul 25, 2019 213.27 213.27 211.73 212.17 402,319 -1.51(-0.71%)
Jul 24, 2019 211.46 213.73 211.33 213.68 348,021 +1.98(+0.94%)
Jul 23, 2019 211.74 211.74 210.03 211.70 330,846 +1.20(+0.57%)
Jul 22, 2019 209.08 211.05 209.08 210.51 370,058 +2.26(+1.08%)
Jul 19, 2019 211.15 211.37 208.14 208.25 385,953 -1.14(-0.54%)
Jul 18, 2019 207.64 209.68 207.18 209.39 364,023 +1.47(+0.71%)
Jul 17, 2019 208.52 209.22 207.91 207.91 227,837 -0.51(-0.24%)
Jul 16, 2019 210.04 210.04 207.99 208.42 1,727,546 -1.78(-0.85%)
Jul 15, 2019 210.12 210.51 209.66 210.20 293,232 +0.52(+0.25%)
Jul 12, 2019 208.53 209.70 208.30 209.68 318,231 +1.66(+0.80%)
Jul 11, 2019 207.87 208.74 207.30 208.02 398,835 +0.69(+0.33%)
Jul 10, 2019 206.82 208.60 206.81 207.33 637,576 +1.58(+0.77%)
Jul 09, 2019 203.76 205.94 203.71 205.75 886,979 +0.78(+0.38%)
Jul 08, 2019 205.10 205.24 204.12 204.98 262,425 -1.53(-0.74%)
Jul 05, 2019 205.37 206.78 204.42 206.51 288,027 -0.31(-0.15%)
Jul 03, 2019 205.75 206.82 205.36 206.82 250,195 +1.47(+0.72%)
Jul 02, 2019 204.53 205.35 204.10 205.35 371,292 +0.60(+0.29%)
Jul 01, 2019 206.08 206.35 203.84 204.75 934,595 +2.96(+1.47%)
Jun 28, 2019 202.09 202.26 200.79 201.79 661,126 +0.39(+0.19%)
Jun 27, 2019 201.29 201.87 200.87 201.40 410,353 +0.93(+0.46%)
Jun 26, 2019 200.40 202.02 200.40 200.47 291,483 +1.90(+0.96%)
Jun 25, 2019 202.10 202.20 198.35 198.57 491,553 -3.54(-1.75%)
Jun 24, 2019 202.66 203.03 202.11 202.11 299,260 -0.17(-0.09%)
Jun 21, 2019 203.03 203.97 202.14 202.28 503,317 -1.07(-0.53%)
Jun 20, 2019 203.58 204.19 201.74 203.35 489,655 +2.77(+1.38%)
Jun 19, 2019 200.19 201.05 198.91 200.59 395,147 +0.96(+0.48%)
Jun 18, 2019 198.30 200.81 197.80 199.62 421,923 +3.29(+1.68%)
Jun 17, 2019 196.12 197.19 195.94 196.33 287,592 +0.39(+0.20%)
Jun 14, 2019 196.24 196.58 195.26 195.94 259,961 -1.77(-0.90%)
Jun 13, 2019 197.85 198.31 197.08 197.71 1,086,671 +0.57(+0.29%)
Jun 12, 2019 197.34 197.72 196.57 197.14 414,537 -0.86(-0.43%)
Jun 11, 2019 200.40 200.63 196.97 198.00 1,276,726 -0.24(-0.12%)
Jun 10, 2019 197.70 200.29 197.65 198.24 837,895 +2.15(+1.09%)
Jun 07, 2019 193.70 197.21 193.47 196.09 423,380 +3.37(+1.75%)
Jun 06, 2019 190.99 193.18 190.19 192.72 579,129 +2.11(+1.11%)
Jun 05, 2019 190.56 191.05 188.32 190.62 857,530 +2.43(+1.29%)
Jun 04, 2019 184.48 188.29 183.65 188.18 454,843 +6.05(+3.32%)
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.