Skip to main content

Information Technology ETF Vanguard (NY: VGT )

566.90 +1.29 (+0.23%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 168.67 169.51 166.72 166.72 486,075 -1.10(-0.66%)
Feb 27, 2018 169.53 170.24 167.82 167.82 1,361,592 -1.55(-0.92%)
Feb 26, 2018 167.65 169.41 167.62 169.38 1,060,961 +2.49(+1.49%)
Feb 23, 2018 164.83 166.88 164.50 166.88 419,611 +3.33(+2.03%)
Feb 22, 2018 163.10 163.56 437,033 +0.06(+0.03%)
Feb 21, 2018 164.99 166.38 163.46 163.50 549,683 -0.82(-0.50%)
Feb 20, 2018 163.01 165.57 162.91 164.32 1,722,512 +0.40(+0.25%)
Feb 16, 2018 163.91 163.91 163.91 0 -0.41(-0.25%)
Feb 15, 2018 162.74 164.33 161.47 164.33 756,250 +3.11(+1.93%)
Feb 14, 2018 157.11 161.44 156.57 161.21 662,075 +3.22(+2.04%)
Feb 13, 2018 156.53 158.31 156.20 157.99 543,099 +0.49(+0.31%)
Feb 12, 2018 156.26 158.41 155.22 157.50 798,451 +2.76(+1.79%)
Feb 09, 2018 153.34 155.68 148.50 154.74 1,355,687 +3.65(+2.41%)
Feb 08, 2018 158.18 158.32 150.99 151.09 1,000,005 -6.49(-4.12%)
Feb 07, 2018 159.12 160.69 157.53 157.58 1,437,222 -1.79(-1.12%)
Feb 06, 2018 153.05 159.69 151.94 159.36 1,796,711 +1.64(+1.04%)
Feb 05, 2018 160.05 163.00 155.26 157.72 1,847,349 -4.04(-2.50%)
Feb 02, 2018 164.66 164.74 161.68 161.76 822,189 -4.68(-2.81%)
Feb 01, 2018 165.82 167.62 165.73 166.44 521,879 -0.12(-0.07%)
Jan 31, 2018 166.36 166.87 165.51 166.56 877,161 +1.17(+0.70%)
Jan 30, 2018 165.55 166.37 165.08 165.40 869,317 -1.67(-1.00%)
Jan 29, 2018 168.18 168.19 166.73 167.07 615,215 -1.39(-0.83%)
Jan 26, 2018 166.91 168.46 166.65 168.46 435,204 +2.62(+1.58%)
Jan 25, 2018 167.25 167.34 165.42 165.84 742,363 -0.43(-0.26%)
Jan 24, 2018 168.04 168.32 165.57 166.27 749,275 -1.50(-0.89%)
Jan 23, 2018 167.08 167.92 167.05 167.77 567,576 +1.01(+0.61%)
Jan 22, 2018 165.40 166.75 164.97 166.75 508,396 +1.28(+0.77%)
Jan 19, 2018 165.38 165.72 164.71 165.47 476,928 +0.35(+0.21%)
Jan 18, 2018 164.82 165.53 164.46 165.12 561,174 +0.33(+0.20%)
Jan 17, 2018 163.27 164.90 162.75 164.80 499,461 +2.48(+1.53%)
Jan 16, 2018 164.11 164.63 161.85 162.31 729,861 -0.73(-0.45%)
Jan 12, 2018 163.05 163.05 163.05 0 +0.93(+0.57%)
Jan 11, 2018 161.46 162.12 161.16 162.12 491,660 +1.05(+0.65%)
Jan 10, 2018 161.14 160.25 161.06 450,266 -0.53(-0.33%)
Jan 09, 2018 162.29 162.39 161.21 161.59 613,929 -0.41(-0.26%)
Jan 08, 2018 161.33 162.17 161.04 162.00 676,304 +0.77(+0.48%)
Jan 05, 2018 160.36 161.35 160.04 161.23 789,195 +1.70(+1.07%)
Jan 04, 2018 159.36 159.97 159.10 159.53 567,783 +0.91(+0.57%)
Jan 03, 2018 157.29 158.80 157.28 158.62 744,428 +1.64(+1.04%)
Jan 02, 2018 155.57 157.00 155.22 156.98 1,214,617 +2.12(+1.37%)
Dec 29, 2017 154.87 154.87 154.87 0 -0.81(-0.52%)
Dec 28, 2017 156.01 156.02 155.44 155.68 504,257 +0.14(+0.09%)
Dec 27, 2017 155.28 155.78 155.17 155.54 297,230 +0.25(+0.16%)
Dec 26, 2017 155.45 155.45 154.62 155.29 347,805 -1.09(-0.70%)
Dec 22, 2017 156.54 156.88 156.05 156.38 288,974 -0.19(-0.12%)
Dec 21, 2017 157.28 157.54 156.43 156.57 459,221 -0.40(-0.25%)
Dec 20, 2017 157.74 157.78 156.19 156.97 621,381 -0.17(-0.11%)
Dec 19, 2017 157.75 157.76 156.69 157.13 667,394 -0.84(-0.53%)
Dec 18, 2017 157.59 158.11 157.47 157.97 478,615 +1.48(+0.94%)
Dec 15, 2017 155.20 156.75 154.74 156.50 517,005 +1.78(+1.15%)
Dec 14, 2017 155.17 155.67 154.62 154.72 322,495 -0.14(-0.09%)
Dec 13, 2017 155.26 155.60 154.70 154.86 466,322 +0.16(+0.10%)
Dec 12, 2017 155.05 155.42 154.40 154.70 354,633 -0.39(-0.25%)
Dec 11, 2017 153.86 155.15 153.86 155.10 468,827 +1.23(+0.80%)
Dec 08, 2017 153.85 154.84 153.59 153.87 503,374 +0.58(+0.38%)
Dec 07, 2017 152.30 153.56 152.30 153.29 924,867 +1.10(+0.72%)
Dec 06, 2017 150.48 152.51 150.23 152.19 1,424,145 +0.97(+0.64%)
Dec 05, 2017 150.69 152.96 150.01 151.22 1,588,350 +0.35(+0.23%)
Dec 04, 2017 154.82 155.05 150.76 150.88 864,153 -2.99(-1.94%)
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.