Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2018 177.12 178.30 176.77 177.88 408,283 +2.02(+1.15%)
Jul 31, 2018 175.85 177.01 174.73 175.86 572,409 +0.53(+0.30%)
Jul 30, 2018 178.68 178.69 174.26 175.33 619,988 -3.20(-1.79%)
Jul 27, 2018 182.30 182.32 177.41 178.53 528,027 -3.54(-1.95%)
Jul 26, 2018 181.84 182.72 181.46 182.07 499,028 -0.63(-0.35%)
Jul 25, 2018 180.31 182.79 180.10 182.70 307,670 +2.60(+1.44%)
Jul 24, 2018 181.48 182.19 179.55 180.11 464,344 -0.27(-0.15%)
Jul 23, 2018 179.28 180.52 178.38 180.38 368,859 +0.71(+0.39%)
Jul 20, 2018 180.39 180.64 179.43 179.67 346,089 -0.12(-0.07%)
Jul 19, 2018 179.67 180.38 179.38 179.79 323,214 -0.19(-0.11%)
Jul 18, 2018 180.11 180.14 179.22 179.98 318,006 -0.10(-0.06%)
Jul 17, 2018 177.53 180.35 177.06 180.09 410,532 +1.45(+0.81%)
Jul 16, 2018 179.30 179.57 178.36 178.63 381,703 -0.62(-0.35%)
Jul 13, 2018 179.77 178.66 179.26 338,896 -0.23(-0.13%)
Jul 12, 2018 177.31 179.53 177.04 179.48 360,513 +2.99(+1.70%)
Jul 11, 2018 176.14 177.31 175.81 176.49 380,005 -0.94(-0.53%)
Jul 10, 2018 177.35 178.01 177.06 177.42 910,141 +0.36(+0.20%)
Jul 09, 2018 176.52 177.06 175.61 177.06 363,516 +1.52(+0.87%)
Jul 06, 2018 173.74 175.83 173.26 175.54 343,232 +2.07(+1.19%)
Jul 05, 2018 172.28 173.57 171.74 173.47 632,236 +2.25(+1.31%)
Jul 03, 2018 171.23 171.23 171.23 0 -1.93(-1.11%)
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.