Indicators

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)

Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.