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 (%)
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.