Information Technology ETF Vanguard (NY: VGT )

351.82 USD -9.93 (-2.74%)
Official Closing Price Updated: 7:00 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 163.08 163.61 162.41 163.23 716,470 +0.71(+0.44%)
Oct 30, 2017 162.95 161.66 162.52 584,951 +0.53(+0.33%)
Oct 27, 2017 160.50 162.40 160.41 161.99 751,101 +4.03(+2.55%)
Oct 26, 2017 158.08 158.47 157.70 157.96 655,406 +0.66(+0.42%)
Oct 25, 2017 157.50 158.19 156.12 157.30 600,891 -0.58(-0.37%)
Oct 24, 2017 157.61 158.12 157.16 157.88 1,543,131 +0.51(+0.32%)
Oct 23, 2017 158.42 158.42 157.17 157.37 335,579 -0.57(-0.36%)
Oct 20, 2017 157.80 158.24 157.65 157.94 321,954 +1.05(+0.67%)
Oct 19, 2017 156.56 156.89 155.60 156.89 285,835 -0.52(-0.33%)
Oct 18, 2017 157.40 157.70 156.91 157.41 257,006 +0.54(+0.34%)
Oct 17, 2017 156.89 156.93 156.50 156.87 346,640 -0.08(-0.05%)
Oct 16, 2017 156.90 157.09 156.45 156.95 275,372 +0.42(+0.27%)
Oct 13, 2017 156.49 156.86 156.09 156.53 303,112 +0.71(+0.46%)
Oct 12, 2017 155.61 156.37 155.53 155.82 658,978 +0.12(+0.08%)
Oct 11, 2017 154.97 155.74 154.90 155.70 276,581 +0.63(+0.41%)
Oct 10, 2017 155.48 155.94 154.33 155.07 244,797 +0.10(+0.06%)
Oct 09, 2017 154.93 155.35 154.77 154.97 308,916 +0.34(+0.22%)
Oct 06, 2017 153.84 154.69 153.73 154.63 291,779 +0.47(+0.30%)
Oct 05, 2017 153.36 154.25 153.07 154.16 277,410 +1.44(+0.94%)
Oct 04, 2017 152.58 152.95 152.06 152.72 354,015 -0.09(-0.06%)
Oct 03, 2017 152.68 152.87 152.42 152.81 408,941 +0.39(+0.26%)
Oct 02, 2017 152.41 152.83 151.60 152.42 511,407 +0.43(+0.28%)
Sep 29, 2017 151.35 152.16 151.14 151.99 789,096 +0.95(+0.63%)
Sep 28, 2017 150.61 151.07 150.18 151.04 268,541 +0.22(+0.15%)
Sep 27, 2017 151.32 149.76 150.82 380,300 +1.39(+0.93%)
Sep 26, 2017 149.72 150.15 148.97 149.43 489,043 +0.49(+0.33%)
Sep 25, 2017 150.57 150.57 148.23 148.94 725,861 -2.06(-1.36%)
Sep 22, 2017 150.34 151.18 150.28 151.00 260,188 +0.12(+0.08%)
Sep 21, 2017 151.58 151.58 150.33 150.88 250,048 -0.85(-0.56%)
Sep 20, 2017 152.44 152.44 150.62 151.73 577,729 -0.76(-0.50%)
Sep 19, 2017 152.32 152.73 151.86 152.49 501,226 +0.52(+0.34%)
Sep 18, 2017 152.05 152.63 151.50 151.97 401,508 +0.16(+0.11%)
Sep 15, 2017 151.24 152.02 150.91 151.81 225,237 +0.43(+0.28%)
Sep 14, 2017 151.30 151.97 150.90 151.38 231,152 -0.41(-0.27%)
Sep 13, 2017 151.86 151.86 151.34 151.79 434,509 -0.28(-0.18%)
Sep 12, 2017 152.30 152.36 151.40 152.07 233,950 +0.27(+0.18%)
Sep 11, 2017 150.78 151.89 150.77 151.80 225,348 +2.24(+1.50%)
Sep 08, 2017 150.64 150.64 149.46 149.56 209,765 -1.20(-0.80%)
Sep 07, 2017 150.38 150.96 150.04 150.76 274,470 +0.70(+0.47%)
Sep 06, 2017 150.35 150.50 149.23 150.06 263,555 +0.23(+0.15%)
Sep 05, 2017 150.51 151.00 148.72 149.83 976,486 -1.28(-0.85%)
Sep 01, 2017 151.55 151.72 150.87 151.11 295,652 -0.11(-0.07%)
Aug 31, 2017 150.46 151.43 150.30 151.22 291,526 +1.11(+0.74%)
Aug 30, 2017 148.95 150.17 148.79 150.11 310,291 +1.38(+0.93%)
Aug 29, 2017 146.86 148.97 146.70 148.73 790,409 +0.60(+0.41%)
Aug 28, 2017 148.16 148.34 147.63 148.13 226,202 +0.38(+0.26%)
Aug 25, 2017 148.37 148.76 147.50 147.75 220,322 -0.10(-0.07%)
Aug 24, 2017 148.33 148.46 147.07 147.85 278,331 -0.02(-0.01%)
Aug 23, 2017 147.45 148.24 147.20 147.87 267,101 -0.27(-0.18%)
Aug 22, 2017 146.77 148.29 146.72 148.14 321,123 +2.15(+1.47%)
Aug 21, 2017 146.19 146.32 144.98 145.99 703,985 -0.17(-0.12%)
Aug 18, 2017 146.17 147.09 145.55 146.16 315,937 -0.04(-0.03%)
Aug 17, 2017 148.48 148.83 146.20 146.20 426,557 -2.96(-1.98%)
Aug 16, 2017 149.00 149.74 148.64 149.16 266,536 +0.51(+0.34%)
Aug 15, 2017 148.71 148.89 148.18 148.65 261,566 +0.29(+0.20%)
Aug 14, 2017 147.28 148.50 147.17 148.36 291,686 +2.36(+1.62%)
Aug 11, 2017 144.95 146.35 144.92 146.00 401,596 +1.14(+0.79%)
Aug 10, 2017 147.20 147.41 144.77 144.86 504,834 -3.15(-2.13%)
Aug 09, 2017 147.15 148.10 147.05 148.01 372,685 -0.14(-0.09%)
Aug 08, 2017 148.09 149.34 147.78 148.15 304,355 -0.19(-0.13%)
Aug 07, 2017 147.67 148.39 147.60 148.34 237,061 +0.90(+0.61%)
Aug 04, 2017 147.54 147.93 147.31 147.44 245,576 +0.21(+0.14%)
Aug 03, 2017 147.78 147.80 146.90 147.23 263,485 -0.41(-0.28%)
Aug 02, 2017 148.80 148.80 146.60 147.64 459,823 +0.20(+0.14%)
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.