Skip to main content

Information Technology ETF Vanguard (NY: VGT )

524.34 -0.74 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 169.30 170.15 167.34 167.34 484,273 -1.10(-0.66%)
Feb 27, 2018 170.16 170.87 168.45 168.45 1,356,545 -1.56(-0.92%)
Feb 26, 2018 168.27 170.04 168.24 170.00 1,057,029 +2.50(+1.49%)
Feb 23, 2018 165.45 167.50 165.12 167.50 418,055 +3.34(+2.03%)
Feb 22, 2018 163.71 164.16 435,413 +0.06(+0.03%)
Feb 21, 2018 165.61 167.00 164.07 164.11 547,646 -0.82(-0.50%)
Feb 20, 2018 163.62 166.18 163.51 164.93 1,716,128 +0.41(+0.25%)
Feb 16, 2018 164.52 164.52 164.52 0 -0.42(-0.25%)
Feb 15, 2018 163.34 164.94 162.07 164.94 753,447 +3.12(+1.93%)
Feb 14, 2018 157.69 162.04 157.15 161.81 659,621 +3.24(+2.04%)
Feb 13, 2018 157.12 158.89 156.78 158.58 541,086 +0.49(+0.31%)
Feb 12, 2018 156.84 159.00 155.79 158.09 795,492 +2.77(+1.79%)
Feb 09, 2018 153.91 156.26 149.06 155.31 1,350,663 +3.66(+2.41%)
Feb 08, 2018 158.77 158.91 151.55 151.65 996,299 -6.51(-4.12%)
Feb 07, 2018 159.71 161.29 158.12 158.16 1,431,896 -1.79(-1.12%)
Feb 06, 2018 153.62 160.28 152.50 159.96 1,790,052 +1.65(+1.04%)
Feb 05, 2018 160.64 163.61 155.84 158.30 1,840,502 -4.06(-2.50%)
Feb 02, 2018 165.27 165.35 162.29 162.36 819,142 -4.70(-2.81%)
Feb 01, 2018 166.44 168.24 166.34 167.06 519,945 -0.12(-0.07%)
Jan 31, 2018 166.98 167.49 166.13 167.18 873,910 +1.17(+0.70%)
Jan 30, 2018 166.16 166.99 165.69 166.01 866,096 -1.68(-1.00%)
Jan 29, 2018 168.81 168.82 167.35 167.69 612,934 -1.40(-0.83%)
Jan 26, 2018 167.53 169.09 167.27 169.09 433,591 +2.63(+1.58%)
Jan 25, 2018 167.87 167.97 166.03 166.46 739,612 -0.43(-0.26%)
Jan 24, 2018 168.66 168.94 166.18 166.89 746,498 -1.50(-0.89%)
Jan 23, 2018 167.70 168.54 167.67 168.39 565,472 +1.02(+0.61%)
Jan 22, 2018 166.01 167.37 165.59 167.37 506,512 +1.28(+0.77%)
Jan 19, 2018 165.99 166.33 165.32 166.09 475,160 +0.35(+0.21%)
Jan 18, 2018 165.44 166.15 165.07 165.74 559,095 +0.33(+0.20%)
Jan 17, 2018 163.88 165.51 163.35 165.41 497,610 +2.49(+1.53%)
Jan 16, 2018 164.72 165.24 162.45 162.92 727,156 -0.74(-0.45%)
Jan 12, 2018 163.65 163.65 163.65 0 +0.93(+0.57%)
Jan 11, 2018 162.06 162.72 161.76 162.72 489,838 +1.06(+0.65%)
Jan 10, 2018 161.74 160.84 161.66 448,597 -0.53(-0.33%)
Jan 09, 2018 162.90 162.99 161.81 162.19 611,653 -0.42(-0.26%)
Jan 08, 2018 161.93 162.78 161.64 162.61 673,797 +0.77(+0.48%)
Jan 05, 2018 160.96 161.96 160.63 161.83 786,270 +1.71(+1.07%)
Jan 04, 2018 159.96 160.57 159.69 160.12 565,679 +0.91(+0.57%)
Jan 03, 2018 157.88 159.39 157.87 159.21 741,669 +1.64(+1.04%)
Jan 02, 2018 156.15 157.58 155.79 157.57 1,210,115 +2.12(+1.37%)
Dec 29, 2017 155.44 155.44 155.44 0 -0.81(-0.52%)
Dec 28, 2017 156.60 156.60 156.02 156.26 502,388 +0.14(+0.09%)
Dec 27, 2017 155.86 156.36 155.74 156.11 296,129 +0.25(+0.16%)
Dec 26, 2017 156.03 156.03 155.19 155.87 346,516 -1.09(-0.70%)
Dec 22, 2017 157.12 157.46 156.63 156.96 287,903 -0.19(-0.12%)
Dec 21, 2017 157.86 158.12 157.01 157.15 457,519 -0.40(-0.25%)
Dec 20, 2017 158.32 158.37 156.77 157.55 619,078 -0.17(-0.11%)
Dec 19, 2017 158.33 158.35 157.27 157.72 664,921 -0.84(-0.53%)
Dec 18, 2017 158.18 158.70 158.06 158.56 476,841 +1.48(+0.94%)
Dec 15, 2017 155.78 157.33 155.31 157.08 515,089 +1.78(+1.15%)
Dec 14, 2017 155.75 156.25 155.19 155.29 321,300 -0.14(-0.09%)
Dec 13, 2017 155.83 156.18 155.28 155.44 464,594 +0.16(+0.10%)
Dec 12, 2017 155.63 156.00 154.98 155.28 353,319 -0.40(-0.25%)
Dec 11, 2017 154.43 155.73 154.43 155.67 467,090 +1.23(+0.80%)
Dec 08, 2017 154.42 155.42 154.16 154.44 501,509 +0.58(+0.38%)
Dec 07, 2017 152.87 154.13 152.87 153.86 921,439 +1.10(+0.72%)
Dec 06, 2017 151.04 153.08 150.79 152.76 1,418,867 +0.97(+0.64%)
Dec 05, 2017 151.25 153.53 150.57 151.79 1,582,463 +0.35(+0.23%)
Dec 04, 2017 155.40 155.63 151.32 151.44 860,950 -3.00(-1.94%)
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.