Information Technology ETF Vanguard (NY: VGT )

386.49 USD -0.60 (-0.16%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 164.73 164.73 164.73 0 -0.86(-0.52%)
Dec 28, 2017 165.95 165.95 165.34 165.59 474,070 +0.15(+0.09%)
Dec 27, 2017 165.17 165.70 165.05 165.44 279,437 +0.26(+0.16%)
Dec 26, 2017 165.35 165.35 164.46 165.18 326,984 -1.16(-0.70%)
Dec 22, 2017 166.51 166.87 165.99 166.34 271,675 -0.20(-0.12%)
Dec 21, 2017 167.29 167.57 166.39 166.54 431,730 -0.42(-0.25%)
Dec 20, 2017 167.78 167.83 166.13 166.96 584,182 -0.18(-0.11%)
Dec 19, 2017 167.79 167.81 166.66 167.14 627,441 -0.89(-0.53%)
Dec 18, 2017 167.63 168.18 167.50 168.03 449,963 +1.57(+0.94%)
Dec 15, 2017 165.08 166.73 164.59 166.46 486,055 +1.89(+1.15%)
Dec 14, 2017 165.05 165.58 164.46 164.57 303,189 -0.59(-0.36%)
Dec 13, 2017 165.58 165.95 164.99 165.16 437,246 +0.17(+0.10%)
Dec 12, 2017 165.36 165.76 164.67 164.99 332,521 -0.42(-0.25%)
Dec 11, 2017 164.09 165.47 164.09 165.41 439,595 +1.31(+0.80%)
Dec 08, 2017 164.08 165.14 163.81 164.10 471,988 +0.62(+0.38%)
Dec 07, 2017 162.43 163.77 162.43 163.48 867,199 +1.17(+0.72%)
Dec 06, 2017 160.49 162.65 160.22 162.31 1,335,346 +1.03(+0.64%)
Dec 05, 2017 160.71 163.13 159.99 161.28 1,489,312 +0.37(+0.23%)
Dec 04, 2017 165.12 165.36 160.79 160.91 810,271 -3.19(-1.94%)
Dec 01, 2017 164.15 164.92 162.67 164.10 1,131,260 -0.91(-0.55%)
Nov 30, 2017 164.48 165.47 163.68 165.01 467,701 +1.36(+0.83%)
Nov 29, 2017 167.84 167.94 162.51 163.65 885,641 -4.36(-2.60%)
Nov 28, 2017 167.92 168.23 167.09 168.01 413,266 +0.42(+0.25%)
Nov 27, 2017 167.64 167.93 167.13 167.59 326,120 -0.18(-0.11%)
Nov 24, 2017 167.17 167.85 167.05 167.77 192,237 +0.96(+0.58%)
Nov 22, 2017 167.37 167.37 166.63 166.81 353,959 -0.44(-0.26%)
Nov 21, 2017 166.06 167.28 165.95 167.25 357,136 +2.03(+1.23%)
Nov 20, 2017 164.90 165.39 164.78 165.22 370,835 +0.58(+0.35%)
Nov 17, 2017 165.35 165.37 164.47 164.64 306,663 -0.84(-0.51%)
Nov 16, 2017 164.35 165.85 164.25 165.48 607,783 +2.25(+1.38%)
Nov 15, 2017 163.69 163.87 162.71 163.23 465,546 -1.25(-0.76%)
Nov 14, 2017 164.33 164.68 163.60 164.48 535,500 -0.29(-0.18%)
Nov 13, 2017 164.28 164.87 164.02 164.77 247,013 -0.03(-0.02%)
Nov 10, 2017 164.51 164.91 164.13 164.80 293,325 +0.06(+0.04%)
Nov 09, 2017 164.97 165.08 163.02 164.74 597,916 -1.48(-0.89%)
Nov 08, 2017 165.30 166.24 164.84 166.22 294,080 +0.96(+0.58%)
Nov 07, 2017 165.56 165.56 164.60 165.26 425,053 -0.07(-0.04%)
Nov 06, 2017 164.70 165.38 164.65 165.33 438,172 +0.74(+0.45%)
Nov 03, 2017 164.22 164.74 163.13 164.59 897,618 +1.30(+0.80%)
Nov 02, 2017 163.06 163.40 162.03 163.29 327,069 +0.12(+0.07%)
Nov 01, 2017 164.00 164.11 162.28 163.17 749,965 -0.06(-0.04%)
Oct 31, 2017 163.08 163.61 162.41 163.23 716,470 +0.71(+0.44%)
Oct 30, 2017 162.95 161.66 162.52 584,951 +0.53(+0.33%)
Oct 27, 2017 160.50 162.40 160.41 161.99 751,101 +4.03(+2.55%)
Oct 26, 2017 158.08 158.47 157.70 157.96 655,406 +0.66(+0.42%)
Oct 25, 2017 157.50 158.19 156.12 157.30 600,891 -0.58(-0.37%)
Oct 24, 2017 157.61 158.12 157.16 157.88 1,543,131 +0.51(+0.32%)
Oct 23, 2017 158.42 158.42 157.17 157.37 335,579 -0.57(-0.36%)
Oct 20, 2017 157.80 158.24 157.65 157.94 321,954 +1.05(+0.67%)
Oct 19, 2017 156.56 156.89 155.60 156.89 285,835 -0.52(-0.33%)
Oct 18, 2017 157.40 157.70 156.91 157.41 257,006 +0.54(+0.34%)
Oct 17, 2017 156.89 156.93 156.50 156.87 346,640 -0.08(-0.05%)
Oct 16, 2017 156.90 157.09 156.45 156.95 275,372 +0.42(+0.27%)
Oct 13, 2017 156.49 156.86 156.09 156.53 303,112 +0.71(+0.46%)
Oct 12, 2017 155.61 156.37 155.53 155.82 658,978 +0.12(+0.08%)
Oct 11, 2017 154.97 155.74 154.90 155.70 276,581 +0.63(+0.41%)
Oct 10, 2017 155.48 155.94 154.33 155.07 244,797 +0.10(+0.06%)
Oct 09, 2017 154.93 155.35 154.77 154.97 308,916 +0.34(+0.22%)
Oct 06, 2017 153.84 154.69 153.73 154.63 291,779 +0.47(+0.30%)
Oct 05, 2017 153.36 154.25 153.07 154.16 277,410 +1.44(+0.94%)
Oct 04, 2017 152.58 152.95 152.06 152.72 354,015 -0.09(-0.06%)
Oct 03, 2017 152.68 152.87 152.42 152.81 408,941 +0.39(+0.26%)
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.