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 31, 2017 140.68 141.59 140.53 141.39 311,786 +1.04(+0.74%)
Aug 30, 2017 139.27 140.41 139.12 140.36 331,855 +1.29(+0.93%)
Aug 29, 2017 137.32 139.29 137.17 139.06 845,340 +0.56(+0.41%)
Aug 28, 2017 138.53 138.70 138.03 138.50 241,922 +0.35(+0.26%)
Aug 25, 2017 138.73 139.09 137.91 138.15 235,633 -0.09(-0.07%)
Aug 24, 2017 138.69 138.81 137.51 138.24 297,674 -0.02(-0.01%)
Aug 23, 2017 137.87 138.61 137.63 138.26 285,664 -0.25(-0.18%)
Aug 22, 2017 137.23 138.65 137.19 138.51 343,440 +2.01(+1.47%)
Aug 21, 2017 136.69 136.81 135.56 136.50 752,910 -0.16(-0.12%)
Aug 18, 2017 136.67 137.53 136.10 136.66 337,894 -0.04(-0.03%)
Aug 17, 2017 138.83 139.16 136.70 136.70 456,201 -2.77(-1.98%)
Aug 16, 2017 139.32 140.01 138.98 139.47 285,059 +0.48(+0.34%)
Aug 15, 2017 139.05 139.22 138.56 138.99 279,744 +0.27(+0.20%)
Aug 14, 2017 137.71 138.85 137.61 138.72 311,957 +2.21(+1.62%)
Aug 11, 2017 135.53 136.84 135.50 136.51 429,506 +1.07(+0.79%)
Aug 10, 2017 137.63 137.83 135.36 135.45 539,919 -2.94(-2.13%)
Aug 09, 2017 137.59 138.48 137.49 138.39 398,585 -0.13(-0.09%)
Aug 08, 2017 138.47 139.64 138.17 138.52 325,507 -0.18(-0.13%)
Aug 07, 2017 138.07 138.75 138.01 138.70 253,536 +0.84(+0.61%)
Aug 04, 2017 137.95 138.32 137.74 137.86 262,643 +0.20(+0.14%)
Aug 03, 2017 138.18 138.20 137.35 137.66 281,796 -0.38(-0.28%)
Aug 02, 2017 139.13 139.13 137.07 138.05 491,779 +0.19(+0.14%)
Aug 01, 2017 137.66 137.89 137.32 137.86 510,918 +0.73(+0.53%)
Jul 31, 2017 138.12 138.35 136.91 137.13 1,037,912 -0.69(-0.50%)
Jul 28, 2017 137.32 138.13 137.21 137.82 424,232 -0.20(-0.14%)
Jul 27, 2017 140.05 140.05 136.31 138.02 573,550 -1.26(-0.91%)
Jul 26, 2017 139.45 139.52 138.81 139.28 353,467 +0.25(+0.18%)
Jul 25, 2017 138.75 139.29 138.29 139.03 347,077 -0.17(-0.12%)
Jul 24, 2017 138.68 139.33 138.41 139.20 374,561 +0.55(+0.40%)
Jul 21, 2017 138.40 138.78 138.15 138.64 718,787 -0.30(-0.22%)
Jul 20, 2017 139.19 139.19 138.21 138.94 308,733 +0.13(+0.09%)
Jul 19, 2017 138.25 138.97 138.15 138.81 363,910 +0.83(+0.60%)
Jul 18, 2017 137.15 137.98 136.61 137.98 383,778 +0.66(+0.48%)
Jul 17, 2017 137.44 137.66 136.98 137.33 804,752 +0.08(+0.06%)
Jul 14, 2017 136.65 137.41 136.41 137.24 400,656 +1.11(+0.82%)
Jul 13, 2017 136.02 136.57 135.75 136.13 399,932 +0.33(+0.24%)
Jul 12, 2017 135.02 135.91 134.86 135.80 588,246 +1.83(+1.37%)
Jul 11, 2017 133.33 134.11 132.95 133.97 384,985 +0.51(+0.39%)
Jul 10, 2017 132.51 133.80 132.28 133.46 414,856 +0.96(+0.73%)
Jul 07, 2017 131.20 132.94 131.20 132.49 327,805 +1.71(+1.31%)
Jul 06, 2017 131.01 131.47 130.37 130.78 409,784 -1.19(-0.90%)
Jul 05, 2017 131.05 132.23 130.71 131.97 428,958 +1.35(+1.03%)
Jul 03, 2017 132.38 132.50 130.45 130.62 449,475 -1.07(-0.81%)
Jun 30, 2017 132.32 132.62 131.56 131.69 418,310 -0.18(-0.13%)
Jun 29, 2017 133.67 133.67 130.67 131.87 706,772 -2.38(-1.77%)
Jun 28, 2017 132.99 134.45 132.12 134.24 664,788 +1.73(+1.30%)
Jun 27, 2017 134.34 134.43 132.51 132.51 610,214 -2.27(-1.68%)
Jun 26, 2017 136.37 136.66 134.66 134.78 461,306 -0.73(-0.54%)
Jun 23, 2017 134.47 135.94 134.24 135.51 507,602 +0.88(+0.66%)
Jun 22, 2017 134.91 135.00 134.00 134.62 275,814 +0.21(+0.15%)
Jun 21, 2017 133.90 134.45 133.63 134.42 294,227 +0.90(+0.68%)
Jun 20, 2017 134.57 134.74 133.49 133.51 632,029 -1.12(-0.83%)
Jun 19, 2017 133.62 134.70 133.47 134.63 459,120 +2.13(+1.61%)
Jun 16, 2017 132.58 132.81 131.88 132.50 704,193 -0.21(-0.16%)
Jun 15, 2017 131.81 132.87 131.06 132.71 559,569 -0.62(-0.47%)
Jun 14, 2017 134.72 134.74 132.26 133.34 516,045 -0.77(-0.58%)
Jun 13, 2017 133.92 134.57 133.01 134.11 568,628 +1.16(+0.87%)
Jun 12, 2017 132.65 133.27 130.54 132.95 1,438,858 -1.02(-0.76%)
Jun 09, 2017 138.01 138.23 131.99 133.97 1,907,937 -3.82(-2.77%)
Jun 08, 2017 137.59 137.88 136.87 137.79 411,450 +0.55(+0.40%)
Jun 07, 2017 137.32 137.53 136.57 137.24 474,321 +0.30(+0.22%)
Jun 06, 2017 137.01 137.61 136.73 136.94 369,473 -0.22(-0.16%)
Jun 05, 2017 137.03 137.59 136.86 137.17 359,623 +0.15(+0.11%)
Jun 02, 2017 136.22 137.10 135.75 137.02 339,639 +1.24(+0.91%)
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.