Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 132.32 132.62 131.56 131.69 418,310 -0.18(-0.13%)
Jun 29, 2017 133.67 133.67 130.67 131.87 706,772 -2.38(-1.77%)
Jun 28, 2017 132.99 134.45 132.12 134.24 664,788 +1.73(+1.30%)
Jun 27, 2017 134.34 134.43 132.51 132.51 610,214 -2.27(-1.68%)
Jun 26, 2017 136.37 136.66 134.66 134.78 461,306 -0.73(-0.54%)
Jun 23, 2017 134.47 135.94 134.24 135.51 507,602 +0.88(+0.66%)
Jun 22, 2017 134.91 135.00 134.00 134.62 275,814 +0.21(+0.15%)
Jun 21, 2017 133.90 134.45 133.63 134.42 294,227 +0.90(+0.68%)
Jun 20, 2017 134.57 134.74 133.49 133.51 632,029 -1.12(-0.83%)
Jun 19, 2017 133.62 134.70 133.47 134.63 459,120 +2.13(+1.61%)
Jun 16, 2017 132.58 132.81 131.88 132.50 704,193 -0.21(-0.16%)
Jun 15, 2017 131.81 132.87 131.06 132.71 559,569 -0.62(-0.47%)
Jun 14, 2017 134.72 134.74 132.26 133.34 516,045 -0.77(-0.58%)
Jun 13, 2017 133.92 134.57 133.01 134.11 568,628 +1.16(+0.87%)
Jun 12, 2017 132.65 133.27 130.54 132.95 1,438,858 -1.02(-0.76%)
Jun 09, 2017 138.01 138.23 131.99 133.97 1,907,937 -3.82(-2.77%)
Jun 08, 2017 137.59 137.88 136.87 137.79 411,450 +0.55(+0.40%)
Jun 07, 2017 137.32 137.53 136.57 137.24 474,321 +0.30(+0.22%)
Jun 06, 2017 137.01 137.61 136.73 136.94 369,473 -0.22(-0.16%)
Jun 05, 2017 137.03 137.59 136.86 137.17 359,623 +0.15(+0.11%)
Jun 02, 2017 136.22 137.10 135.75 137.02 339,639 +1.24(+0.91%)
Jun 01, 2017 135.53 135.78 134.80 135.78 312,323 +0.66(+0.49%)
May 31, 2017 135.91 135.97 134.60 135.12 549,188 -0.37(-0.28%)
May 30, 2017 135.08 135.59 135.00 135.49 352,068 +0.34(+0.25%)
May 26, 2017 135.16 135.20 134.69 135.15 371,921 +0.00(+0.00%)
May 25, 2017 134.66 135.44 134.35 135.15 448,309 +1.08(+0.81%)
May 24, 2017 133.81 134.16 133.56 134.07 382,103 +0.65(+0.49%)
May 23, 2017 133.75 133.82 133.05 133.42 457,709 +0.11(+0.08%)
May 22, 2017 132.36 133.37 132.33 133.31 490,026 +1.35(+1.02%)
May 19, 2017 131.83 132.43 131.81 131.96 437,768 +0.75(+0.57%)
May 18, 2017 130.30 131.67 129.90 131.21 852,427 +0.63(+0.49%)
May 17, 2017 133.25 133.40 130.51 130.57 2,757,412 -3.87(-2.88%)
May 16, 2017 133.95 134.44 133.52 134.44 491,552 +0.74(+0.56%)
May 15, 2017 132.99 133.70 132.91 133.70 424,318 +0.90(+0.67%)
May 12, 2017 132.50 132.82 132.34 132.80 417,492 +0.36(+0.27%)
May 11, 2017 132.31 132.49 131.64 132.44 556,623 -0.18(-0.13%)
May 10, 2017 132.25 132.73 131.96 132.62 478,994 +0.51(+0.39%)
May 09, 2017 132.04 132.45 131.84 132.10 554,254 +0.28(+0.21%)
May 08, 2017 131.42 131.92 131.25 131.82 400,563 +0.44(+0.33%)
May 05, 2017 131.04 131.39 130.63 131.39 347,857 +0.61(+0.46%)
May 04, 2017 130.67 130.98 130.34 130.78 679,387 +0.19(+0.14%)
May 03, 2017 130.57 130.72 130.01 130.59 680,611 -0.23(-0.18%)
May 02, 2017 130.86 131.03 130.38 130.83 594,374 +0.26(+0.20%)
May 01, 2017 129.87 130.72 129.65 130.57 413,381 +1.16(+0.89%)
Apr 28, 2017 129.71 129.78 129.10 129.41 505,331 +0.20(+0.15%)
Apr 27, 2017 128.89 129.23 128.71 129.21 405,531 +0.79(+0.62%)
Apr 26, 2017 128.75 128.93 128.30 128.42 779,560 -0.30(-0.23%)
Apr 25, 2017 128.33 128.96 128.05 128.72 969,675 +0.79(+0.62%)
Apr 24, 2017 127.63 128.00 127.43 127.93 452,890 +1.68(+1.33%)
Apr 21, 2017 126.40 126.51 126.01 126.25 399,287 -0.09(-0.07%)
Apr 20, 2017 125.60 126.57 125.34 126.34 313,273 +1.27(+1.01%)
Apr 19, 2017 125.39 125.78 124.87 125.07 302,841 +0.02(+0.01%)
Apr 18, 2017 124.72 125.28 124.53 125.06 300,329 -0.03(-0.02%)
Apr 17, 2017 124.23 125.11 124.23 125.08 339,288 +1.17(+0.95%)
Apr 13, 2017 124.26 125.08 123.89 123.91 283,455 -0.47(-0.37%)
Apr 12, 2017 124.92 124.99 124.22 124.38 270,590 -0.64(-0.51%)
Apr 11, 2017 125.25 125.39 123.88 125.02 407,672 -0.44(-0.35%)
Apr 10, 2017 125.68 126.05 125.17 125.46 398,599 -0.07(-0.05%)
Apr 07, 2017 125.55 125.89 125.13 125.52 313,309 -0.08(-0.07%)
Apr 06, 2017 125.67 125.97 125.24 125.61 402,297 +0.06(+0.04%)
Apr 05, 2017 126.30 127.04 125.35 125.55 416,410 -0.46(-0.36%)
Apr 04, 2017 125.64 126.09 125.61 126.01 373,813 -0.07(-0.06%)
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.