Indicators

Information Technology ETF Vanguard (NY: VGT )

494.73 -11.21 (-2.22%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	169.30	170.15	167.34	167.34	484,273	-1.10(-0.66%)
Feb 27, 2018	170.16	170.87	168.45	168.45	1,356,545	-1.56(-0.92%)
Feb 26, 2018	168.27	170.04	168.24	170.00	1,057,029	+2.50(+1.49%)
Feb 23, 2018	165.45	167.50	165.12	167.50	418,055	+3.34(+2.03%)
Feb 22, 2018			163.71	164.16	435,413	+0.06(+0.03%)
Feb 21, 2018	165.61	167.00	164.07	164.11	547,646	-0.82(-0.50%)
Feb 20, 2018	163.62	166.18	163.51	164.93	1,716,128	+0.41(+0.25%)
Feb 16, 2018		164.52	164.52	164.52	0	-0.42(-0.25%)
Feb 15, 2018	163.34	164.94	162.07	164.94	753,447	+3.12(+1.93%)
Feb 14, 2018	157.69	162.04	157.15	161.81	659,621	+3.24(+2.04%)
Feb 13, 2018	157.12	158.89	156.78	158.58	541,086	+0.49(+0.31%)
Feb 12, 2018	156.84	159.00	155.79	158.09	795,492	+2.77(+1.79%)
Feb 09, 2018	153.91	156.26	149.06	155.31	1,350,663	+3.66(+2.41%)
Feb 08, 2018	158.77	158.91	151.55	151.65	996,299	-6.51(-4.12%)
Feb 07, 2018	159.71	161.29	158.12	158.16	1,431,896	-1.79(-1.12%)
Feb 06, 2018	153.62	160.28	152.50	159.96	1,790,052	+1.65(+1.04%)
Feb 05, 2018	160.64	163.61	155.84	158.30	1,840,502	-4.06(-2.50%)
Feb 02, 2018	165.27	165.35	162.29	162.36	819,142	-4.70(-2.81%)

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.