Skip to main content

Information Technology ETF Vanguard (NY: VGT )

566.20 +0.59 (+0.10%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 234.35 236.02 234.05 235.83 388,613 +0.65(+0.27%)
Dec 30, 2019 236.46 236.58 233.18 235.19 526,504 -1.41(-0.59%)
Dec 27, 2019 237.62 237.66 235.91 236.59 362,761 -0.09(-0.04%)
Dec 26, 2019 235.32 236.68 235.32 236.68 312,997 +1.81(+0.77%)
Dec 24, 2019 235.11 235.24 234.31 234.87 243,571 +0.02(+0.01%)
Dec 23, 2019 234.94 235.32 234.39 234.85 447,119 +0.79(+0.34%)
Dec 20, 2019 234.16 234.38 233.54 234.06 539,470 +1.30(+0.56%)
Dec 19, 2019 231.47 232.80 231.35 232.76 544,640 +1.52(+0.66%)
Dec 18, 2019 231.52 232.06 231.05 231.24 421,519 +0.08(+0.03%)
Dec 17, 2019 232.07 232.11 230.75 231.16 516,859 -0.44(-0.19%)
Dec 16, 2019 231.17 232.46 231.16 231.60 549,511 +2.06(+0.90%)
Dec 13, 2019 228.26 230.05 227.51 229.54 562,598 +1.48(+0.65%)
Dec 12, 2019 225.38 228.38 224.65 228.06 639,186 +2.20(+0.97%)
Dec 11, 2019 224.96 225.97 224.42 225.86 356,133 +1.48(+0.66%)
Dec 10, 2019 224.72 225.51 224.00 224.38 760,278 -0.10(-0.04%)
Dec 09, 2019 225.29 225.87 224.36 224.48 317,491 -1.16(-0.51%)
Dec 06, 2019 224.96 225.79 224.76 225.64 406,124 +2.45(+1.10%)
Dec 05, 2019 223.35 223.58 222.27 223.19 368,518 +0.62(+0.28%)
Dec 04, 2019 223.15 223.33 222.28 222.58 544,168 +0.75(+0.34%)
Dec 03, 2019 219.96 221.90 219.01 221.83 602,729 -1.78(-0.79%)
Dec 02, 2019 227.09 227.16 222.59 223.60 537,505 -3.23(-1.42%)
Nov 29, 2019 227.15 227.52 226.76 226.83 197,180 -0.96(-0.42%)
Nov 27, 2019 227.16 227.79 226.54 227.79 334,706 +1.40(+0.62%)
Nov 26, 2019 226.36 227.00 226.07 226.39 480,838 +0.12(+0.05%)
Nov 25, 2019 223.93 226.30 223.60 226.27 2,118,702 +3.28(+1.47%)
Nov 22, 2019 223.80 224.12 222.07 222.99 359,484 -0.06(-0.03%)
Nov 21, 2019 224.07 224.08 222.60 223.05 377,870 -1.22(-0.54%)
Nov 20, 2019 224.83 225.68 222.51 224.27 842,924 -1.18(-0.52%)
Nov 19, 2019 225.54 226.05 224.44 225.45 624,109 +0.74(+0.33%)
Nov 18, 2019 224.08 225.12 223.23 224.71 358,396 +0.53(+0.24%)
Nov 15, 2019 223.79 224.19 223.18 224.18 333,353 +1.85(+0.83%)
Nov 14, 2019 221.80 222.42 221.21 222.33 469,243 -0.27(-0.12%)
Nov 13, 2019 221.15 222.74 221.14 222.60 311,582 +0.50(+0.22%)
Nov 12, 2019 221.59 222.85 221.10 222.10 402,601 +0.70(+0.32%)
Nov 11, 2019 219.86 221.63 219.59 221.40 336,655 +0.28(+0.13%)
Nov 08, 2019 219.26 221.12 218.49 221.12 355,007 +1.18(+0.54%)
Nov 07, 2019 219.73 221.15 219.36 219.94 460,864 +1.77(+0.81%)
Nov 06, 2019 218.40 218.40 217.11 218.17 368,346 -0.22(-0.10%)
Nov 05, 2019 219.22 219.22 217.66 218.39 496,962 -0.21(-0.10%)
Nov 04, 2019 219.34 219.44 218.26 218.60 385,920 +0.99(+0.45%)
Nov 01, 2019 215.72 217.61 215.29 217.61 592,373 +2.79(+1.30%)
Oct 31, 2019 215.53 215.56 213.52 214.82 357,318 -0.25(-0.12%)
Oct 30, 2019 214.24 215.26 212.95 215.07 362,943 +1.44(+0.67%)
Oct 29, 2019 215.32 215.63 213.62 213.62 307,927 -1.75(-0.81%)
Oct 28, 2019 214.41 215.62 214.33 215.37 897,905 +2.44(+1.15%)
Oct 25, 2019 210.36 213.06 210.36 212.93 289,627 +2.54(+1.21%)
Oct 24, 2019 209.40 210.53 208.78 210.40 267,288 +3.17(+1.53%)
Oct 23, 2019 206.52 207.51 206.04 207.23 258,794 +0.21(+0.10%)
Oct 22, 2019 210.34 211.00 206.95 207.02 369,449 -2.84(-1.35%)
Oct 21, 2019 208.96 210.02 208.33 209.86 250,419 +2.08(+1.00%)
Oct 18, 2019 209.58 209.83 206.33 207.78 330,750 -2.22(-1.06%)
Oct 17, 2019 211.10 211.47 208.90 209.99 340,298 -0.20(-0.10%)
Oct 16, 2019 210.78 210.78 209.38 210.20 366,651 -1.85(-0.87%)
Oct 15, 2019 210.47 212.58 210.30 212.05 400,704 +2.18(+1.04%)
Oct 14, 2019 209.66 210.61 209.64 209.87 294,860 -0.01(-0.00%)
Oct 11, 2019 209.28 211.73 209.28 209.88 814,851 +3.03(+1.46%)
Oct 10, 2019 205.52 207.74 205.50 206.85 341,489 +1.24(+0.60%)
Oct 09, 2019 204.75 206.36 204.45 205.61 377,235 +2.89(+1.43%)
Oct 08, 2019 205.29 205.57 202.62 202.72 503,630 -4.01(-1.94%)
Oct 07, 2019 206.68 208.34 206.50 206.74 361,453 -0.65(-0.31%)
Oct 04, 2019 205.21 207.59 205.20 207.39 414,140 +3.45(+1.69%)
Oct 03, 2019 201.25 203.96 198.76 203.94 525,938 +2.60(+1.29%)
Oct 02, 2019 203.81 203.91 199.80 201.34 626,677 -3.84(-1.87%)
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.