Information Technology ETF Vanguard (NY: VGT )

382.84 USD -3.65 (-0.94%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 186.15 187.38 184.97 186.16 540,725 +0.56(+0.30%)
Jul 30, 2018 189.15 189.16 184.47 185.60 585,671 -3.39(-1.79%)
Jul 27, 2018 192.98 193.00 187.81 188.99 498,800 -3.75(-1.95%)
Jul 26, 2018 192.49 193.43 192.09 192.74 471,406 -0.67(-0.35%)
Jul 25, 2018 190.87 193.50 190.65 193.41 290,640 +2.75(+1.44%)
Jul 24, 2018 192.11 192.86 190.07 190.66 438,642 -0.29(-0.15%)
Jul 23, 2018 189.79 191.10 188.83 190.95 348,442 +0.75(+0.39%)
Jul 20, 2018 190.96 191.23 189.94 190.20 326,933 -0.13(-0.07%)
Jul 19, 2018 190.20 190.95 189.89 190.33 305,324 -0.20(-0.10%)
Jul 18, 2018 190.66 190.70 189.72 190.53 300,404 -0.11(-0.06%)
Jul 17, 2018 187.93 190.91 187.44 190.64 387,809 +1.54(+0.81%)
Jul 16, 2018 189.81 190.09 188.81 189.10 360,575 -0.66(-0.35%)
Jul 13, 2018 190.30 189.13 189.76 320,138 -0.24(-0.13%)
Jul 12, 2018 187.70 190.05 187.41 190.00 340,558 +3.17(+1.70%)
Jul 11, 2018 186.46 187.70 186.11 186.83 358,971 -0.99(-0.53%)
Jul 10, 2018 187.74 188.44 187.44 187.82 859,763 +0.38(+0.20%)
Jul 09, 2018 186.86 187.44 185.90 187.44 343,395 +1.61(+0.87%)
Jul 06, 2018 183.92 186.13 183.41 185.83 324,234 +2.19(+1.19%)
Jul 05, 2018 182.37 183.74 181.80 183.64 597,241 +2.38(+1.31%)
Jul 03, 2018 181.26 181.26 181.26 0 -2.04(-1.11%)
Jul 02, 2018 179.99 183.30 179.66 183.30 534,730 +1.90(+1.05%)
Jun 29, 2018 182.02 183.02 181.35 181.40 354,516 +0.11(+0.06%)
Jun 28, 2018 178.97 181.87 178.97 181.29 790,920 +1.56(+0.87%)
Jun 27, 2018 183.08 183.82 179.67 179.73 584,851 -2.80(-1.53%)
Jun 26, 2018 182.22 183.74 181.84 182.53 555,750 +0.96(+0.53%)
Jun 25, 2018 184.49 184.49 180.10 181.57 933,758 -4.30(-2.31%)
Jun 22, 2018 187.27 187.27 185.25 185.87 305,782 -0.99(-0.53%)
Jun 21, 2018 189.08 189.31 186.46 186.86 655,747 -1.67(-0.89%)
Jun 20, 2018 188.48 189.32 188.25 188.53 401,920 +0.52(+0.28%)
Jun 19, 2018 186.91 188.02 185.47 188.01 525,348 -1.31(-0.69%)
Jun 18, 2018 187.75 189.43 187.01 189.32 387,707 +0.28(+0.15%)
Jun 15, 2018 189.25 189.76 189.04 352,007 -0.72(-0.38%)
Jun 14, 2018 189.45 190.46 189.28 189.76 574,450 +1.01(+0.54%)
Jun 13, 2018 189.23 190.46 188.52 188.75 417,106 -0.37(-0.20%)
Jun 12, 2018 188.19 189.24 187.97 189.12 295,397 +1.26(+0.67%)
Jun 11, 2018 187.92 188.40 187.35 187.86 455,178 -0.02(-0.01%)
Jun 08, 2018 186.67 188.16 186.30 187.88 354,891 +0.03(+0.02%)
Jun 07, 2018 190.13 190.13 186.64 187.85 516,866 -2.15(-1.13%)
Jun 06, 2018 190.00 188.27 190.00 517,751 +1.09(+0.58%)
Jun 05, 2018 188.36 189.00 188.02 188.91 626,920 +1.03(+0.55%)
Jun 04, 2018 186.83 188.05 186.59 187.88 450,229 +1.56(+0.84%)
Jun 01, 2018 184.16 186.32 184.16 186.32 2,113,719 +3.31(+1.81%)
May 31, 2018 183.22 184.50 182.86 183.01 367,628 -0.19(-0.10%)
May 30, 2018 182.81 183.55 182.49 183.20 367,480 +1.34(+0.74%)
May 29, 2018 182.05 182.87 180.61 181.86 369,343 -1.03(-0.56%)
May 25, 2018 182.89 182.89 182.89 0 +0.04(+0.02%)
May 24, 2018 182.96 183.18 180.90 182.85 291,272 -0.13(-0.07%)
May 23, 2018 180.19 182.98 180.01 182.98 316,247 +1.40(+0.77%)
May 22, 2018 182.83 183.11 181.25 181.58 264,351 -0.43(-0.24%)
May 21, 2018 182.22 183.16 181.10 182.01 360,009 +1.41(+0.78%)
May 18, 2018 180.94 181.60 180.50 180.60 279,416 -0.70(-0.39%)
May 17, 2018 181.51 182.76 180.44 181.30 326,094 -0.90(-0.49%)
May 16, 2018 181.48 182.55 181.09 182.20 329,923 +0.95(+0.52%)
May 15, 2018 181.66 181.67 180.28 181.25 672,282 -1.59(-0.87%)
May 14, 2018 183.69 184.40 182.57 182.84 782,088 -0.23(-0.13%)
May 11, 2018 183.30 183.76 182.42 183.07 396,149 -0.53(-0.29%)
May 10, 2018 182.06 183.68 181.83 183.60 577,088 +2.16(+1.19%)
May 09, 2018 179.57 181.47 179.04 181.44 504,117 +2.35(+1.31%)
May 08, 2018 178.13 179.15 177.42 179.09 638,158 +0.68(+0.38%)
May 07, 2018 177.64 179.14 177.39 178.41 749,069 +1.53(+0.86%)
May 04, 2018 172.88 177.22 172.79 176.88 506,140 +3.27(+1.88%)
May 03, 2018 172.44 174.21 170.76 173.61 383,832 +0.54(+0.31%)
May 02, 2018 174.04 174.95 172.85 173.07 390,062 +0.05(+0.03%)
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.