Skip to main content

Information Technology ETF Vanguard (NY: VGT )

580.89 +17.89 (+3.18%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 158.47 159.15 157.33 158.68 1,015,525 +1.58(+1.01%)
Dec 28, 2018 158.39 159.72 155.79 157.10 1,295,927 -0.32(-0.21%)
Dec 27, 2018 154.06 157.42 151.26 157.42 1,078,960 +1.28(+0.82%)
Dec 26, 2018 148.32 156.14 147.52 156.14 1,611,105 +8.89(+6.04%)
Dec 24, 2018 149.72 151.47 147.16 147.25 1,156,304 -3.89(-2.57%)
Dec 21, 2018 155.44 157.56 150.41 151.13 1,572,440 -4.82(-3.09%)
Dec 20, 2018 158.10 159.62 153.66 155.96 1,702,438 -2.71(-1.71%)
Dec 19, 2018 161.90 164.55 157.21 158.67 1,255,538 -3.29(-2.03%)
Dec 18, 2018 161.93 163.36 160.66 161.96 1,019,336 +1.34(+0.83%)
Dec 17, 2018 163.85 164.73 159.42 160.62 3,982,739 -3.80(-2.31%)
Dec 14, 2018 166.36 167.31 164.19 164.42 713,675 -3.93(-2.33%)
Dec 13, 2018 169.32 170.12 167.48 168.35 501,341 +0.01(+0.01%)
Dec 12, 2018 169.51 170.94 168.31 168.34 638,478 +1.50(+0.90%)
Dec 11, 2018 169.38 169.61 165.59 166.84 907,282 +0.08(+0.05%)
Dec 10, 2018 163.86 167.37 162.91 166.77 907,603 +2.18(+1.32%)
Dec 07, 2018 169.83 170.58 163.82 164.59 775,772 -5.90(-3.46%)
Dec 06, 2018 166.26 170.48 165.42 170.48 970,437 +0.51(+0.30%)
Dec 04, 2018 175.62 175.75 169.71 169.97 729,027 -6.79(-3.84%)
Dec 03, 2018 177.36 177.71 174.88 176.76 1,409,915 +3.65(+2.11%)
Nov 30, 2018 171.75 173.22 170.87 173.12 448,453 +1.70(+0.99%)
Nov 29, 2018 172.35 172.70 170.41 171.42 511,492 -1.37(-0.79%)
Nov 28, 2018 168.33 172.81 167.87 172.78 645,608 +5.83(+3.49%)
Nov 27, 2018 165.72 167.33 164.77 166.96 462,897 +0.13(+0.08%)
Nov 26, 2018 165.28 166.86 164.53 166.82 585,031 +3.55(+2.17%)
Nov 23, 2018 162.76 164.81 162.44 163.28 219,689 -1.10(-0.67%)
Nov 21, 2018 164.38 164.38 164.38 0 +1.37(+0.84%)
Nov 20, 2018 161.83 165.21 160.81 163.00 1,717,892 -3.38(-2.03%)
Nov 19, 2018 172.22 172.48 165.94 166.39 803,891 -6.82(-3.94%)
Nov 16, 2018 171.51 174.08 171.24 173.21 550,806 -0.25(-0.14%)
Nov 15, 2018 169.45 173.82 168.49 173.46 2,200,628 +4.24(+2.50%)
Nov 14, 2018 172.88 173.41 168.34 169.22 2,702,581 -1.86(-1.09%)
Nov 13, 2018 171.26 173.97 170.62 171.08 846,696 +0.08(+0.04%)
Nov 12, 2018 175.56 175.85 170.55 171.00 621,365 -6.09(-3.44%)
Nov 09, 2018 178.54 178.88 175.50 177.10 488,656 -3.11(-1.72%)
Nov 08, 2018 179.91 180.67 179.12 180.21 507,393 -0.33(-0.18%)
Nov 07, 2018 177.38 180.61 177.22 180.54 651,807 +5.03(+2.87%)
Nov 06, 2018 174.27 176.27 173.95 175.50 551,495 +1.06(+0.61%)
Nov 05, 2018 174.71 174.71 172.02 174.44 535,397 -0.42(-0.24%)
Nov 02, 2018 176.94 177.94 173.48 174.86 677,217 -3.24(-1.82%)
Nov 01, 2018 176.09 178.22 174.63 178.10 724,757 +2.41(+1.37%)
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%)
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.