Skip to main content

Information Technology ETF Vanguard (NY: VGT )

524.34 -0.74 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 138.63 138.87 137.42 137.64 1,034,065 -0.69(-0.50%)
Jul 28, 2017 137.83 138.64 137.72 138.33 422,660 -0.20(-0.14%)
Jul 27, 2017 140.57 140.57 136.81 138.53 571,424 -1.27(-0.91%)
Jul 26, 2017 139.97 140.04 139.33 139.80 352,156 +0.25(+0.18%)
Jul 25, 2017 139.26 139.81 138.80 139.54 345,791 -0.17(-0.12%)
Jul 24, 2017 139.20 139.84 138.93 139.71 373,173 +0.55(+0.40%)
Jul 21, 2017 138.92 139.29 138.66 139.16 716,123 -0.30(-0.22%)
Jul 20, 2017 139.71 139.71 138.72 139.46 307,588 +0.13(+0.09%)
Jul 19, 2017 138.77 139.49 138.66 139.33 362,561 +0.84(+0.60%)
Jul 18, 2017 137.66 138.49 137.12 138.49 382,356 +0.66(+0.48%)
Jul 17, 2017 137.95 138.18 137.49 137.84 801,769 +0.08(+0.06%)
Jul 14, 2017 137.16 137.92 136.92 137.75 399,171 +1.12(+0.82%)
Jul 13, 2017 136.52 137.08 136.26 136.64 398,450 +0.33(+0.24%)
Jul 12, 2017 135.52 136.41 135.36 136.31 586,066 +1.84(+1.37%)
Jul 11, 2017 133.83 134.61 133.45 134.47 383,558 +0.52(+0.39%)
Jul 10, 2017 133.00 134.30 132.77 133.95 413,318 +0.97(+0.73%)
Jul 07, 2017 131.69 133.44 131.69 132.99 326,590 +1.72(+1.31%)
Jul 06, 2017 131.50 131.96 130.85 131.27 408,265 -1.19(-0.90%)
Jul 05, 2017 131.54 132.72 131.19 132.46 427,368 +1.35(+1.03%)
Jul 03, 2017 132.87 132.99 130.94 131.11 447,809 -1.07(-0.81%)
Jun 30, 2017 132.82 133.12 132.05 132.18 416,760 -0.18(-0.13%)
Jun 29, 2017 134.17 134.17 131.16 132.36 704,153 -2.38(-1.77%)
Jun 28, 2017 133.48 134.95 132.61 134.74 662,324 +1.73(+1.30%)
Jun 27, 2017 134.84 134.93 133.01 133.01 607,953 -2.27(-1.68%)
Jun 26, 2017 136.87 137.17 135.16 135.28 459,597 -0.73(-0.54%)
Jun 23, 2017 134.97 136.44 134.74 136.01 505,721 +0.89(+0.66%)
Jun 22, 2017 135.41 135.50 134.50 135.12 274,792 +0.21(+0.15%)
Jun 21, 2017 134.40 134.95 134.13 134.92 293,136 +0.91(+0.68%)
Jun 20, 2017 135.07 135.24 133.99 134.01 629,687 -1.12(-0.83%)
Jun 19, 2017 134.11 135.20 133.96 135.13 457,419 +2.14(+1.61%)
Jun 16, 2017 133.07 133.30 132.37 132.99 701,583 -0.22(-0.16%)
Jun 15, 2017 132.31 133.36 131.55 133.20 557,495 -0.63(-0.47%)
Jun 14, 2017 135.22 135.24 132.75 133.83 514,133 -0.78(-0.58%)
Jun 13, 2017 134.42 135.08 133.50 134.61 566,520 +1.16(+0.87%)
Jun 12, 2017 133.14 133.76 131.02 133.45 1,433,526 -1.02(-0.76%)
Jun 09, 2017 138.52 138.74 132.48 134.47 1,900,866 -3.84(-2.77%)
Jun 08, 2017 138.10 138.39 137.38 138.30 409,925 +0.55(+0.40%)
Jun 07, 2017 137.83 138.04 137.08 137.75 472,563 +0.30(+0.22%)
Jun 06, 2017 137.52 138.13 137.24 137.45 368,104 -0.22(-0.16%)
Jun 05, 2017 137.54 138.10 137.37 137.68 358,290 +0.15(+0.11%)
Jun 02, 2017 136.73 137.61 136.25 137.53 338,380 +1.24(+0.91%)
Jun 01, 2017 136.04 136.28 135.30 136.28 311,166 +0.66(+0.49%)
May 31, 2017 136.41 136.47 135.10 135.62 547,152 -0.38(-0.28%)
May 30, 2017 135.58 136.10 135.51 135.99 350,763 +0.34(+0.25%)
May 26, 2017 135.66 135.70 135.19 135.66 370,543 +0.00(+0.00%)
May 25, 2017 135.16 135.95 134.85 135.66 446,647 +1.09(+0.81%)
May 24, 2017 134.31 134.66 134.06 134.57 380,687 +0.66(+0.49%)
May 23, 2017 134.25 134.32 133.54 133.91 456,013 +0.11(+0.08%)
May 22, 2017 132.85 133.87 132.82 133.80 488,210 +1.36(+1.02%)
May 19, 2017 132.32 132.92 132.30 132.45 436,145 +0.75(+0.57%)
May 18, 2017 130.78 132.16 130.39 131.70 849,267 +0.64(+0.49%)
May 17, 2017 133.75 133.90 131.00 131.06 2,747,193 -3.88(-2.88%)
May 16, 2017 134.45 134.94 134.02 134.94 489,731 +0.75(+0.56%)
May 15, 2017 133.49 134.20 133.41 134.20 422,745 +0.90(+0.67%)
May 12, 2017 132.99 133.32 132.83 133.30 415,945 +0.37(+0.27%)
May 11, 2017 132.80 132.98 132.13 132.93 554,560 -0.18(-0.13%)
May 10, 2017 132.75 133.22 132.45 133.11 477,219 +0.51(+0.39%)
May 09, 2017 132.53 132.94 132.33 132.60 552,200 +0.28(+0.21%)
May 08, 2017 131.91 132.41 131.74 132.31 399,078 +0.44(+0.33%)
May 05, 2017 131.53 131.88 131.11 131.88 346,568 +0.61(+0.46%)
May 04, 2017 131.16 131.46 130.83 131.27 676,869 +0.19(+0.14%)
May 03, 2017 131.05 131.21 130.49 131.08 678,088 -0.23(-0.18%)
May 02, 2017 131.35 131.52 130.87 131.31 592,171 +0.26(+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.