Indicators

Information Technology ETF Vanguard (NY: VGT )

479.90 -13.07 (-2.65%)

Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	159.06	159.74	157.91	159.27	1,011,768	+1.59(+1.01%)
Dec 28, 2018	158.98	160.32	156.37	157.68	1,291,133	-0.33(-0.21%)
Dec 27, 2018	154.64	158.01	151.82	158.01	1,074,968	+1.29(+0.82%)
Dec 26, 2018	148.87	156.72	148.07	156.72	1,605,145	+8.93(+6.04%)
Dec 24, 2018	150.27	152.03	147.71	147.79	1,152,027	-3.90(-2.57%)
Dec 21, 2018	156.02	158.14	150.97	151.70	1,566,622	-4.84(-3.09%)
Dec 20, 2018	158.68	160.21	154.23	156.54	1,696,140	-2.72(-1.71%)
Dec 19, 2018	162.50	165.16	157.80	159.26	1,250,893	-3.30(-2.03%)
Dec 18, 2018	162.53	163.96	161.25	162.56	1,015,565	+1.35(+0.83%)
Dec 17, 2018	164.46	165.34	160.01	161.21	3,968,005	-3.82(-2.31%)
Dec 14, 2018	166.98	167.94	164.79	165.03	711,034	-3.94(-2.33%)
Dec 13, 2018	169.95	170.75	168.10	168.98	499,487	+0.01(+0.01%)
Dec 12, 2018	170.14	171.57	168.94	168.97	636,115	+1.50(+0.90%)
Dec 11, 2018	170.01	170.24	166.21	167.46	903,923	+0.08(+0.05%)
Dec 10, 2018	164.47	168.00	163.51	167.39	904,244	+2.19(+1.32%)
Dec 07, 2018	170.46	171.21	164.43	165.20	772,900	-5.92(-3.46%)
Dec 06, 2018	166.88	171.12	166.03	171.12	966,844	+0.51(+0.30%)
Dec 04, 2018	176.27	176.40	170.34	170.60	726,328	-6.82(-3.84%)

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.