Skip to main content

Information Technology ETF Vanguard (NY: VGT )

525.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 235.22 236.90 234.92 236.71 387,175 +0.65(+0.27%)
Dec 30, 2019 237.34 237.46 234.05 236.06 524,556 -1.41(-0.59%)
Dec 27, 2019 238.50 238.54 236.78 237.47 361,419 -0.09(-0.04%)
Dec 26, 2019 236.19 237.56 236.19 237.56 311,839 +1.82(+0.77%)
Dec 24, 2019 235.98 236.12 235.18 235.74 242,670 +0.02(+0.01%)
Dec 23, 2019 235.81 236.19 235.26 235.72 445,465 +0.79(+0.34%)
Dec 20, 2019 235.03 235.25 234.41 234.93 537,474 +1.31(+0.56%)
Dec 19, 2019 232.33 233.66 232.21 233.62 542,625 +1.53(+0.66%)
Dec 18, 2019 232.38 232.92 231.91 232.10 419,960 +0.08(+0.03%)
Dec 17, 2019 232.93 232.98 231.60 232.02 514,947 -0.44(-0.19%)
Dec 16, 2019 232.03 233.32 232.02 232.46 547,477 +2.07(+0.90%)
Dec 13, 2019 229.11 230.90 228.35 230.39 560,517 +1.49(+0.65%)
Dec 12, 2019 226.22 229.23 225.49 228.91 636,821 +2.21(+0.97%)
Dec 11, 2019 225.79 226.81 225.25 226.70 354,816 +1.48(+0.66%)
Dec 10, 2019 225.55 226.35 224.84 225.22 757,465 -0.10(-0.04%)
Dec 09, 2019 226.13 226.71 225.20 225.31 316,316 -1.17(-0.52%)
Dec 06, 2019 225.79 226.63 225.59 226.48 404,622 +2.46(+1.10%)
Dec 05, 2019 224.18 224.41 223.09 224.02 367,155 +0.62(+0.28%)
Dec 04, 2019 223.98 224.16 223.10 223.40 542,155 +0.75(+0.34%)
Dec 03, 2019 220.77 222.72 219.83 222.65 600,500 -1.78(-0.79%)
Dec 02, 2019 227.94 228.00 223.41 224.44 535,517 -3.24(-1.42%)
Nov 29, 2019 227.99 228.37 227.60 227.67 196,450 -0.97(-0.42%)
Nov 27, 2019 228.00 228.64 227.38 228.64 333,468 +1.41(+0.62%)
Nov 26, 2019 227.20 227.84 226.91 227.23 479,059 +0.12(+0.06%)
Nov 25, 2019 224.76 227.14 224.44 227.11 2,110,865 +3.29(+1.47%)
Nov 22, 2019 224.63 224.96 222.90 223.82 358,154 -0.06(-0.03%)
Nov 21, 2019 224.90 224.91 223.42 223.88 376,472 -1.22(-0.54%)
Nov 20, 2019 225.67 226.52 223.34 225.10 839,806 -1.19(-0.52%)
Nov 19, 2019 226.38 226.89 225.27 226.29 621,800 +0.74(+0.33%)
Nov 18, 2019 224.91 225.95 224.06 225.54 357,070 +0.53(+0.24%)
Nov 15, 2019 224.62 225.02 224.01 225.01 332,120 +1.86(+0.83%)
Nov 14, 2019 222.62 223.25 222.03 223.15 467,508 -0.27(-0.12%)
Nov 13, 2019 221.97 223.57 221.96 223.42 310,429 +0.50(+0.23%)
Nov 12, 2019 222.41 223.67 221.92 222.92 401,112 +0.70(+0.32%)
Nov 11, 2019 220.68 222.45 220.41 222.22 335,410 +0.28(+0.13%)
Nov 08, 2019 220.08 221.94 219.30 221.94 353,694 +1.19(+0.54%)
Nov 07, 2019 220.55 221.97 220.17 220.75 459,159 +1.77(+0.81%)
Nov 06, 2019 219.21 219.21 217.92 218.98 366,984 -0.22(-0.10%)
Nov 05, 2019 220.04 220.04 218.47 219.20 495,124 -0.21(-0.10%)
Nov 04, 2019 220.15 220.25 219.07 219.41 384,492 +0.99(+0.45%)
Nov 01, 2019 216.52 218.42 216.09 218.42 590,182 +2.81(+1.30%)
Oct 31, 2019 216.33 216.36 214.31 215.61 355,996 -0.25(-0.12%)
Oct 30, 2019 215.03 216.06 213.74 215.86 361,601 +1.45(+0.67%)
Oct 29, 2019 216.12 216.43 214.42 214.42 306,788 -1.75(-0.81%)
Oct 28, 2019 215.21 216.42 215.12 216.17 894,584 +2.45(+1.15%)
Oct 25, 2019 211.14 213.85 211.14 213.72 288,556 +2.54(+1.21%)
Oct 24, 2019 210.18 211.31 209.56 211.18 266,299 +3.18(+1.53%)
Oct 23, 2019 207.28 208.28 206.80 208.00 257,836 +0.21(+0.10%)
Oct 22, 2019 211.12 211.79 207.72 207.78 368,082 -2.85(-1.35%)
Oct 21, 2019 209.73 210.80 209.10 210.64 249,493 +2.09(+1.00%)
Oct 18, 2019 210.36 210.61 207.10 208.55 329,526 -2.23(-1.06%)
Oct 17, 2019 211.88 212.26 209.67 210.77 339,039 -0.20(-0.10%)
Oct 16, 2019 211.56 211.56 210.16 210.98 365,295 -1.86(-0.87%)
Oct 15, 2019 211.26 213.37 211.08 212.84 399,222 +2.19(+1.04%)
Oct 14, 2019 210.44 211.39 210.42 210.65 293,769 -0.01(-0.00%)
Oct 11, 2019 210.06 212.52 210.06 210.66 811,837 +3.04(+1.46%)
Oct 10, 2019 206.28 208.51 206.26 207.62 340,225 +1.24(+0.60%)
Oct 09, 2019 205.51 207.13 205.21 206.38 375,840 +2.90(+1.43%)
Oct 08, 2019 206.05 206.33 203.37 203.47 501,767 -4.03(-1.94%)
Oct 07, 2019 207.45 209.12 207.26 207.50 360,116 -0.66(-0.32%)
Oct 04, 2019 205.97 208.36 205.96 208.16 412,608 +3.46(+1.69%)
Oct 03, 2019 202.00 204.72 199.49 204.70 523,993 +2.61(+1.29%)
Oct 02, 2019 204.56 204.67 200.54 202.09 624,359 -3.86(-1.87%)
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.