Skip to main content

Information Technology ETF Vanguard (NY: VGT )

580.81 +17.81 (+3.16%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2019 185.83 186.69 180.96 182.13 878,016 -3.38(-1.82%)
May 31, 2019 186.25 187.29 185.45 185.51 503,151 -3.03(-1.61%)
May 30, 2019 188.05 189.08 187.41 188.55 424,257 +1.11(+0.59%)
May 29, 2019 187.47 188.60 186.40 187.44 820,151 -1.27(-0.67%)
May 28, 2019 189.89 191.14 188.71 188.71 430,760 -0.59(-0.31%)
May 24, 2019 190.32 191.17 189.15 189.30 306,188 +0.15(+0.08%)
May 23, 2019 190.22 190.33 187.90 189.15 829,873 -3.50(-1.82%)
May 22, 2019 192.50 193.90 192.50 192.65 329,876 -1.17(-0.61%)
May 21, 2019 193.26 194.33 193.00 193.82 322,235 +2.61(+1.37%)
May 20, 2019 191.61 192.77 190.40 191.21 671,793 -3.41(-1.75%)
May 17, 2019 194.50 197.31 194.41 194.61 424,219 -1.95(-0.99%)
May 16, 2019 194.78 197.85 194.59 196.57 833,349 +2.01(+1.03%)
May 15, 2019 191.25 195.19 191.16 194.56 1,605,624 +1.97(+1.03%)
May 14, 2019 190.42 193.67 190.39 192.58 694,502 +3.18(+1.68%)
May 13, 2019 191.65 192.59 188.84 189.41 1,635,505 -7.64(-3.88%)
May 10, 2019 195.24 197.90 192.38 197.05 549,168 +0.55(+0.28%)
May 09, 2019 195.55 197.06 193.00 196.49 962,168 -1.33(-0.67%)
May 08, 2019 197.66 199.44 197.10 197.82 738,583 -0.36(-0.18%)
May 07, 2019 200.17 201.00 196.36 198.18 1,101,098 -4.30(-2.13%)
May 06, 2019 199.13 202.78 198.33 202.48 1,048,754 -1.37(-0.67%)
May 03, 2019 202.82 204.04 202.36 203.86 339,102 +1.99(+0.98%)
May 02, 2019 202.80 204.22 200.69 201.87 857,359 -0.94(-0.46%)
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.