Information Technology ETF Vanguard (NY: VGT )

381.99 USD -0.96 (-0.25%)
Streaming Delayed Price Updated: 9:48 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 147.72 147.97 146.43 146.66 970,467 -0.74(-0.50%)
Jul 28, 2017 146.86 147.73 146.75 147.40 396,665 -0.21(-0.14%)
Jul 27, 2017 149.78 149.78 145.78 147.61 536,280 -1.35(-0.91%)
Jul 26, 2017 149.14 149.22 148.46 148.96 330,498 +0.27(+0.18%)
Jul 25, 2017 148.39 148.97 147.90 148.69 324,524 -0.18(-0.12%)
Jul 24, 2017 148.32 149.01 148.03 148.87 350,222 +0.59(+0.40%)
Jul 21, 2017 148.02 148.42 147.75 148.28 672,079 -0.32(-0.22%)
Jul 20, 2017 148.86 148.86 147.81 148.60 288,671 +0.14(+0.09%)
Jul 19, 2017 147.86 148.63 147.75 148.46 340,263 +0.89(+0.60%)
Jul 18, 2017 146.68 147.57 146.10 147.57 358,840 +0.70(+0.48%)
Jul 17, 2017 146.99 147.23 146.50 146.87 752,458 +0.09(+0.06%)
Jul 14, 2017 146.15 146.96 145.89 146.78 374,621 +1.19(+0.82%)
Jul 13, 2017 145.47 146.06 145.19 145.59 373,944 +0.35(+0.24%)
Jul 12, 2017 144.40 145.35 144.23 145.24 550,021 +1.96(+1.37%)
Jul 11, 2017 142.60 143.43 142.19 143.28 359,968 +0.55(+0.39%)
Jul 10, 2017 141.72 143.10 141.47 142.73 387,898 +1.03(+0.73%)
Jul 07, 2017 140.32 142.18 140.32 141.70 306,504 +1.83(+1.31%)
Jul 06, 2017 140.12 140.61 139.43 139.87 383,156 -1.27(-0.90%)
Jul 05, 2017 140.16 141.42 139.79 141.14 401,084 +1.44(+1.03%)
Jul 03, 2017 141.58 141.71 139.52 139.70 420,268 -1.14(-0.81%)
Jun 30, 2017 141.52 141.84 140.70 140.84 391,128 -0.19(-0.13%)
Jun 29, 2017 142.96 142.96 139.75 141.03 660,845 -2.54(-1.77%)
Jun 28, 2017 142.23 143.79 141.30 143.57 621,589 +1.44(+1.01%)
Jun 27, 2017 144.09 144.18 142.13 142.13 568,932 -2.43(-1.68%)
Jun 26, 2017 146.26 146.58 144.43 144.56 430,098 -0.78(-0.54%)
Jun 23, 2017 144.23 145.80 143.98 145.34 473,262 +0.95(+0.66%)
Jun 22, 2017 144.70 144.80 143.72 144.39 257,155 +0.22(+0.15%)
Jun 21, 2017 143.62 144.21 143.33 144.17 274,322 +0.97(+0.68%)
Jun 20, 2017 144.33 144.52 143.18 143.20 589,271 -1.20(-0.83%)
Jun 19, 2017 143.31 144.47 143.15 144.40 428,060 +2.29(+1.61%)
Jun 16, 2017 142.20 142.45 141.45 142.11 656,553 -0.23(-0.16%)
Jun 15, 2017 141.38 142.51 140.57 142.34 521,713 -0.67(-0.47%)
Jun 14, 2017 144.50 144.52 141.86 143.01 481,134 -0.83(-0.58%)
Jun 13, 2017 143.64 144.34 142.66 143.84 530,159 +1.24(+0.87%)
Jun 12, 2017 142.27 142.94 140.01 142.60 1,341,516 -1.09(-0.76%)
Jun 09, 2017 148.02 148.26 141.57 143.69 1,778,860 -4.10(-2.77%)
Jun 08, 2017 147.57 147.88 146.80 147.79 383,615 +0.59(+0.40%)
Jun 07, 2017 147.28 147.51 146.48 147.20 442,232 +0.32(+0.22%)
Jun 06, 2017 146.95 147.60 146.65 146.88 344,478 -0.24(-0.16%)
Jun 05, 2017 146.97 147.57 146.79 147.12 335,294 +0.16(+0.11%)
Jun 02, 2017 146.11 147.05 145.60 146.96 316,662 +1.33(+0.91%)
Jun 01, 2017 145.37 145.63 144.58 145.63 291,194 +0.71(+0.49%)
May 31, 2017 145.77 145.84 144.37 144.92 512,034 -0.40(-0.28%)
May 30, 2017 144.88 145.43 144.80 145.32 328,250 +0.36(+0.25%)
May 26, 2017 144.97 145.01 144.46 144.96 346,760 +0.00(+0.00%)
May 25, 2017 144.43 145.27 144.10 144.96 417,980 +1.16(+0.81%)
May 24, 2017 143.52 143.90 143.25 143.80 356,253 +0.70(+0.49%)
May 23, 2017 143.46 143.53 142.70 143.10 426,744 +0.12(+0.08%)
May 22, 2017 141.96 143.05 141.93 142.98 456,875 +1.45(+1.02%)
May 19, 2017 141.40 142.04 141.37 141.53 408,152 +0.80(+0.57%)
May 18, 2017 139.75 141.22 139.33 140.73 794,758 +0.68(+0.49%)
May 17, 2017 142.92 143.08 139.98 140.05 2,570,866 -4.15(-2.88%)
May 16, 2017 143.67 144.20 143.21 144.20 458,298 +0.80(+0.56%)
May 15, 2017 142.64 143.40 142.56 143.40 395,612 +0.96(+0.67%)
May 12, 2017 142.11 142.46 141.94 142.44 389,248 +0.39(+0.27%)
May 11, 2017 141.91 142.10 141.19 142.05 518,966 -0.19(-0.13%)
May 10, 2017 141.85 142.36 141.53 142.24 446,589 +0.55(+0.39%)
May 09, 2017 141.62 142.06 141.41 141.69 516,758 +0.30(+0.21%)
May 08, 2017 140.96 141.49 140.78 141.39 373,464 +0.47(+0.33%)
May 05, 2017 140.55 140.92 140.10 140.92 324,324 +0.65(+0.46%)
May 04, 2017 140.15 140.48 139.80 140.27 633,425 +0.20(+0.14%)
May 03, 2017 140.04 140.21 139.44 140.07 634,566 -0.25(-0.18%)
May 02, 2017 140.36 140.54 139.84 140.32 554,163 +0.28(+0.20%)
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.