Skip to main content

Information Technology ETF Vanguard (NY: VGT )

525.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 203.97 204.59 202.68 204.35 1,475,760 +0.36(+0.18%)
Apr 29, 2019 203.87 204.69 203.79 203.98 1,576,944 +0.13(+0.07%)
Apr 26, 2019 203.35 203.87 201.67 203.85 1,776,029 -0.43(-0.21%)
Apr 25, 2019 205.52 205.91 203.14 204.28 654,106 -0.26(-0.13%)
Apr 24, 2019 204.54 205.53 204.27 204.54 508,545 +0.13(+0.07%)
Apr 23, 2019 202.51 204.62 202.28 204.40 2,056,864 +2.33(+1.15%)
Apr 22, 2019 200.65 202.12 200.46 202.08 515,774 +0.62(+0.31%)
Apr 18, 2019 201.36 201.50 199.97 201.46 400,405 +0.36(+0.18%)
Apr 17, 2019 201.51 201.65 200.28 201.09 609,047 +0.72(+0.36%)
Apr 16, 2019 200.23 200.76 199.51 200.37 420,850 +0.86(+0.43%)
Apr 15, 2019 199.67 200.10 198.45 199.51 413,186 +0.00(+0.00%)
Apr 12, 2019 199.32 199.55 198.23 199.51 404,791 +1.28(+0.65%)
Apr 11, 2019 198.63 198.73 197.76 198.23 373,163 -0.09(-0.05%)
Apr 10, 2019 197.02 198.35 196.92 198.32 576,177 +1.57(+0.80%)
Apr 09, 2019 196.79 197.60 196.39 196.75 729,650 -0.91(-0.46%)
Apr 08, 2019 196.46 197.69 195.49 197.66 554,483 +0.79(+0.40%)
Apr 05, 2019 196.61 197.10 196.28 196.88 425,574 +0.93(+0.47%)
Apr 04, 2019 196.97 197.35 194.62 195.95 440,044 -1.05(-0.53%)
Apr 03, 2019 196.55 197.99 196.25 197.00 566,291 +1.65(+0.84%)
Apr 02, 2019 194.78 195.64 194.22 195.35 490,456 +0.55(+0.28%)
Apr 01, 2019 194.14 194.96 192.94 194.80 828,855 +2.69(+1.40%)
Mar 29, 2019 191.65 192.18 191.00 192.11 431,527 +1.93(+1.01%)
Mar 28, 2019 189.90 190.98 188.95 190.18 455,617 +0.79(+0.42%)
Mar 27, 2019 190.91 191.51 187.55 189.39 566,961 -1.20(-0.63%)
Mar 26, 2019 190.99 192.28 189.54 190.59 474,495 +1.10(+0.58%)
Mar 25, 2019 189.70 190.61 188.15 189.49 565,943 -0.78(-0.41%)
Mar 22, 2019 194.10 194.91 190.19 190.26 1,028,167 -4.96(-2.54%)
Mar 21, 2019 190.42 195.57 190.42 195.22 497,332 +4.75(+2.49%)
Mar 20, 2019 190.93 191.99 189.21 190.47 756,999 -0.58(-0.30%)
Mar 19, 2019 191.42 191.86 190.33 191.06 562,855 +0.46(+0.24%)
Mar 18, 2019 190.13 191.19 189.38 190.60 594,356 +0.73(+0.38%)
Mar 15, 2019 188.32 190.68 188.25 189.87 496,195 +2.11(+1.12%)
Mar 14, 2019 187.80 188.31 187.22 187.76 386,188 +0.37(+0.20%)
Mar 13, 2019 187.10 188.52 186.71 187.39 681,107 +1.16(+0.63%)
Mar 12, 2019 185.74 186.90 185.14 186.23 1,394,432 +0.92(+0.49%)
Mar 11, 2019 182.03 185.43 182.03 185.31 591,566 +3.98(+2.20%)
Mar 08, 2019 179.03 181.40 178.65 181.33 473,988 +0.02(+0.01%)
Mar 07, 2019 182.40 182.62 180.68 181.31 543,069 -1.59(-0.87%)
Mar 06, 2019 184.09 184.11 182.65 182.90 334,886 -1.19(-0.65%)
Mar 05, 2019 184.67 184.70 183.51 184.09 376,425 -0.62(-0.34%)
Mar 04, 2019 186.56 186.79 182.58 184.71 590,656 -1.07(-0.58%)
Mar 01, 2019 186.03 186.16 184.24 185.78 430,098 +1.18(+0.64%)
Feb 28, 2019 184.54 185.28 184.07 184.59 286,363 -0.59(-0.32%)
Feb 27, 2019 184.53 185.30 183.27 185.19 419,582 +0.00(+0.00%)
Feb 26, 2019 184.35 185.68 184.26 185.19 758,482 +0.30(+0.16%)
Feb 25, 2019 185.53 186.15 184.78 184.89 973,142 +0.86(+0.47%)
Feb 22, 2019 182.39 184.03 182.35 184.03 405,482 +2.43(+1.34%)
Feb 21, 2019 181.26 182.25 180.51 181.61 357,549 -0.04(-0.02%)
Feb 20, 2019 181.54 182.32 180.74 181.64 1,121,297 +0.26(+0.14%)
Feb 19, 2019 180.83 181.91 180.61 181.39 685,925 +0.14(+0.08%)
Feb 15, 2019 181.32 181.39 180.20 181.24 408,101 +1.38(+0.76%)
Feb 14, 2019 178.90 180.48 178.64 179.87 424,149 +0.42(+0.23%)
Feb 13, 2019 180.02 180.60 179.23 179.45 430,681 +0.28(+0.15%)
Feb 12, 2019 177.97 179.32 177.80 179.17 607,504 +2.40(+1.36%)
Feb 11, 2019 177.40 178.20 176.37 176.78 398,668 +0.09(+0.05%)
Feb 08, 2019 174.03 176.68 173.92 176.68 472,836 +1.14(+0.65%)
Feb 07, 2019 176.35 177.04 174.40 175.54 539,024 -2.41(-1.35%)
Feb 06, 2019 177.53 178.39 176.78 177.95 431,412 +0.62(+0.35%)
Feb 05, 2019 176.33 177.71 176.23 177.33 557,531 +1.45(+0.83%)
Feb 04, 2019 173.41 175.88 173.36 175.88 457,525 +2.72(+1.57%)
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.