Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Information Technology ETF Vanguard (NY: VGT )

579.65 +16.65 (+2.96%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 173.98 177.08 173.64 175.69 717,480 +4.19(+2.44%)
Oct 30, 2018 168.84 171.70 168.13 171.50 954,020 +2.17(+1.28%)
Oct 29, 2018 174.68 175.78 165.96 169.34 1,027,520 -2.84(-1.65%)
Oct 26, 2018 171.47 175.26 169.60 172.18 911,785 -3.53(-2.01%)
Oct 25, 2018 172.51 176.59 172.21 175.70 1,177,261 +5.47(+3.21%)
Oct 24, 2018 177.89 178.23 170.04 170.24 1,045,645 -8.00(-4.49%)
Oct 23, 2018 175.46 179.19 173.45 178.23 939,263 -0.67(-0.38%)
Oct 22, 2018 178.21 179.98 177.15 178.91 794,138 +1.44(+0.81%)
Oct 19, 2018 178.93 180.62 176.90 177.47 531,602 -0.51(-0.29%)
Oct 18, 2018 180.83 180.83 176.91 177.98 1,150,664 -3.67(-2.02%)
Oct 17, 2018 182.75 182.75 180.06 181.65 597,320 -0.64(-0.35%)
Oct 16, 2018 179.00 182.85 178.64 182.29 720,565 +5.50(+3.11%)
Oct 15, 2018 178.94 179.25 176.52 176.79 691,293 -2.57(-1.43%)
Oct 12, 2018 178.72 179.92 176.00 179.36 1,213,885 +5.36(+3.08%)
Oct 11, 2018 175.73 178.63 172.73 174.00 2,015,475 -2.46(-1.40%)
Oct 10, 2018 184.21 184.21 176.12 176.46 1,481,046 -8.60(-4.65%)
Oct 09, 2018 184.51 186.17 184.13 185.06 685,361 +0.48(+0.26%)
Oct 08, 2018 186.22 186.51 182.50 184.57 820,030 -2.45(-1.31%)
Oct 05, 2018 189.46 190.02 185.09 187.03 794,132 -2.49(-1.31%)
Oct 04, 2018 192.18 192.38 188.21 189.52 744,583 -3.39(-1.76%)
Oct 03, 2018 192.86 193.75 192.60 192.91 441,845 +0.84(+0.44%)
Oct 02, 2018 192.32 193.34 191.61 192.07 682,219 -0.25(-0.13%)
Oct 01, 2018 192.93 193.52 191.89 192.32 534,038 +0.35(+0.18%)
Sep 28, 2018 190.84 192.18 190.74 191.97 329,850 +0.85(+0.45%)
Sep 27, 2018 190.97 191.79 190.93 191.11 409,542 +0.95(+0.50%)
Sep 26, 2018 191.27 192.01 189.87 190.17 549,458 -0.90(-0.47%)
Sep 25, 2018 191.02 191.46 190.35 191.07 326,695 +0.07(+0.03%)
Sep 24, 2018 189.38 191.11 188.51 191.00 462,430 +0.70(+0.37%)
Sep 21, 2018 191.35 191.74 189.94 190.30 740,170 -0.30(-0.16%)
Sep 20, 2018 189.74 190.94 189.05 190.60 842,175 +2.04(+1.08%)
Sep 19, 2018 189.64 190.18 187.82 188.56 537,697 -0.94(-0.49%)
Sep 18, 2018 188.32 190.35 188.15 189.50 846,144 +1.24(+0.66%)
Sep 17, 2018 190.93 191.17 188.05 188.26 389,158 -2.89(-1.51%)
Sep 14, 2018 191.21 192.09 190.22 191.15 394,644 +0.18(+0.09%)
Sep 13, 2018 189.97 191.77 189.88 190.97 444,767 +2.18(+1.16%)
Sep 12, 2018 189.01 189.04 186.60 188.79 467,183 -0.37(-0.19%)
Sep 11, 2018 187.25 189.65 186.83 189.16 543,623 +1.19(+0.63%)
Sep 10, 2018 188.05 188.20 186.83 187.97 372,968 +0.69(+0.37%)
Sep 07, 2018 186.84 189.05 186.52 187.28 483,989 -0.58(-0.31%)
Sep 06, 2018 188.86 189.21 186.57 187.85 540,071 -1.01(-0.53%)
Sep 05, 2018 191.70 191.70 187.87 188.86 575,186 -2.99(-1.56%)
Sep 04, 2018 191.23 191.93 190.07 191.85 540,670 +0.27(+0.14%)
Aug 31, 2018 191.57 191.57 191.57 0 +1.01(+0.53%)
Aug 30, 2018 190.65 191.83 190.04 190.56 508,319 -0.46(-0.24%)
Aug 29, 2018 189.23 191.15 189.23 191.03 4,145,538 +1.81(+0.96%)
Aug 28, 2018 188.94 189.36 188.34 189.21 358,283 +0.90(+0.48%)
Aug 27, 2018 187.74 188.55 187.28 188.32 475,686 +1.44(+0.77%)
Aug 24, 2018 185.33 186.92 185.33 186.88 388,928 +2.12(+1.15%)
Aug 23, 2018 184.07 185.60 184.01 184.76 344,829 +0.59(+0.32%)
Aug 22, 2018 182.92 184.48 182.65 184.18 309,571 +0.94(+0.51%)
Aug 21, 2018 183.27 184.32 183.11 183.24 365,200 +0.40(+0.22%)
Aug 20, 2018 183.46 183.50 181.99 182.85 464,715 -0.17(-0.09%)
Aug 17, 2018 181.79 183.34 181.26 183.02 424,179 +0.64(+0.35%)
Aug 16, 2018 182.60 183.19 182.04 182.37 353,279 +1.12(+0.62%)
Aug 15, 2018 181.76 182.45 179.84 181.26 467,609 -1.62(-0.88%)
Aug 14, 2018 182.34 183.04 181.32 182.87 497,477 +1.19(+0.65%)
Aug 13, 2018 182.35 183.60 181.60 181.68 412,716 -0.34(-0.19%)
Aug 10, 2018 181.94 182.92 181.32 182.02 389,880 -1.20(-0.65%)
Aug 09, 2018 183.21 183.99 183.05 183.22 530,048 +0.17(+0.09%)
Aug 08, 2018 182.60 183.29 181.94 183.05 452,405 +0.35(+0.19%)
Aug 07, 2018 182.57 183.16 182.22 182.70 366,717 +0.73(+0.40%)
Aug 06, 2018 180.82 182.00 180.56 181.98 329,302 +1.07(+0.59%)
Aug 03, 2018 180.64 180.93 179.41 180.91 378,024 +0.46(+0.26%)
Aug 02, 2018 176.47 180.70 176.19 180.45 390,785 +2.57(+1.44%)
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.