Skip to main content

Information Technology ETF Vanguard (NY: VGT )

524.10 -0.99 (-0.19%)
Streaming Delayed Price Updated: 2:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 153.48 153.98 152.85 153.62 761,282 +0.67(+0.44%)
Oct 30, 2017 153.36 152.14 152.95 621,537 +0.50(+0.33%)
Oct 27, 2017 151.05 152.84 150.97 152.46 798,079 +3.79(+2.55%)
Oct 26, 2017 148.78 149.14 148.42 148.66 696,399 +0.62(+0.42%)
Oct 25, 2017 148.23 148.88 146.93 148.04 638,474 -0.55(-0.37%)
Oct 24, 2017 148.33 148.81 147.91 148.59 1,639,648 +0.48(+0.32%)
Oct 23, 2017 149.09 149.09 147.92 148.11 356,568 -0.54(-0.36%)
Oct 20, 2017 148.51 148.92 148.37 148.64 342,091 +0.99(+0.67%)
Oct 19, 2017 147.34 147.66 146.44 147.66 303,712 -0.49(-0.33%)
Oct 18, 2017 148.13 148.42 147.67 148.14 273,080 +0.51(+0.34%)
Oct 17, 2017 147.66 147.69 147.29 147.64 368,321 -0.08(-0.05%)
Oct 16, 2017 147.66 147.84 147.24 147.71 292,595 +0.40(+0.27%)
Oct 13, 2017 147.28 147.63 146.90 147.32 322,070 +0.67(+0.46%)
Oct 12, 2017 146.45 147.16 146.38 146.65 700,194 +0.11(+0.08%)
Oct 11, 2017 145.85 146.57 145.78 146.53 293,880 +0.59(+0.41%)
Oct 10, 2017 146.33 146.76 145.25 145.94 260,108 +0.09(+0.06%)
Oct 09, 2017 145.81 146.21 145.66 145.85 328,237 +0.32(+0.22%)
Oct 06, 2017 144.78 145.58 144.68 145.53 310,028 +0.44(+0.31%)
Oct 05, 2017 144.33 145.17 144.06 145.09 294,761 +1.36(+0.94%)
Oct 04, 2017 143.60 143.94 143.11 143.73 376,157 -0.09(-0.06%)
Oct 03, 2017 143.69 143.87 143.45 143.81 434,518 +0.37(+0.26%)
Oct 02, 2017 143.44 143.83 142.68 143.45 543,393 +0.41(+0.28%)
Sep 29, 2017 142.44 143.20 142.24 143.04 838,451 +0.89(+0.63%)
Sep 28, 2017 141.74 142.18 141.34 142.15 285,337 +0.21(+0.15%)
Sep 27, 2017 142.41 140.94 141.94 404,086 +1.70(+1.21%)
Sep 26, 2017 140.51 140.91 139.81 140.24 521,092 +0.46(+0.33%)
Sep 25, 2017 141.31 141.31 139.11 139.78 773,429 -1.93(-1.36%)
Sep 22, 2017 141.09 141.88 141.04 141.71 277,239 +0.11(+0.08%)
Sep 21, 2017 142.26 142.26 141.08 141.60 266,434 -0.80(-0.56%)
Sep 20, 2017 143.06 143.06 141.36 142.40 615,590 -0.71(-0.50%)
Sep 19, 2017 142.95 143.34 142.52 143.11 534,073 +0.49(+0.34%)
Sep 18, 2017 142.70 143.24 142.18 142.62 427,820 +0.15(+0.11%)
Sep 15, 2017 141.94 142.67 141.63 142.47 239,997 +0.40(+0.28%)
Sep 14, 2017 141.99 142.62 141.62 142.07 246,300 -0.38(-0.27%)
Sep 13, 2017 142.52 142.52 142.03 142.45 462,984 -0.26(-0.18%)
Sep 12, 2017 142.93 142.99 142.09 142.72 249,281 +0.25(+0.18%)
Sep 11, 2017 141.51 142.55 141.50 142.46 240,116 +2.10(+1.50%)
Sep 08, 2017 141.38 141.38 140.27 140.36 223,511 -1.13(-0.80%)
Sep 07, 2017 141.13 141.68 140.81 141.49 292,457 +0.66(+0.47%)
Sep 06, 2017 141.10 141.25 140.05 140.83 280,826 +0.22(+0.15%)
Sep 05, 2017 141.25 141.71 139.57 140.62 1,040,479 -1.20(-0.85%)
Sep 01, 2017 142.23 142.39 141.59 141.82 315,027 -0.10(-0.07%)
Aug 31, 2017 141.21 142.12 141.06 141.92 310,630 +1.04(+0.74%)
Aug 30, 2017 139.79 140.93 139.64 140.88 330,625 +1.29(+0.93%)
Aug 29, 2017 137.83 139.81 137.68 139.58 842,207 +0.56(+0.41%)
Aug 28, 2017 139.05 139.22 138.55 139.02 241,026 +0.36(+0.26%)
Aug 25, 2017 139.25 139.61 138.43 138.66 234,760 -0.09(-0.07%)
Aug 24, 2017 139.21 139.33 138.03 138.76 296,571 -0.02(-0.01%)
Aug 23, 2017 138.38 139.12 138.15 138.78 284,605 -0.25(-0.18%)
Aug 22, 2017 137.74 139.17 137.70 139.03 342,167 +2.02(+1.47%)
Aug 21, 2017 137.20 137.32 136.06 137.01 750,120 -0.16(-0.12%)
Aug 18, 2017 137.18 138.04 136.60 137.17 336,641 -0.04(-0.03%)
Aug 17, 2017 139.35 139.68 137.21 137.21 454,511 -2.78(-1.98%)
Aug 16, 2017 139.84 140.53 139.50 139.99 284,003 +0.48(+0.34%)
Aug 15, 2017 139.56 139.73 139.07 139.51 278,707 +0.27(+0.20%)
Aug 14, 2017 138.22 139.37 138.12 139.24 310,801 +2.22(+1.62%)
Aug 11, 2017 136.03 137.35 136.01 137.02 427,914 +1.07(+0.79%)
Aug 10, 2017 138.15 138.34 135.87 135.95 537,917 -2.96(-2.13%)
Aug 09, 2017 138.10 138.99 138.01 138.91 397,108 -0.13(-0.09%)
Aug 08, 2017 138.98 140.16 138.69 139.04 324,300 -0.18(-0.13%)
Aug 07, 2017 138.59 139.26 138.52 139.22 252,596 +0.84(+0.61%)
Aug 04, 2017 138.47 138.83 138.25 138.37 261,669 +0.20(+0.14%)
Aug 03, 2017 138.69 138.71 137.87 138.18 280,752 -0.38(-0.28%)
Aug 02, 2017 139.65 139.65 137.58 138.56 489,957 +0.19(+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.