Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 186.25 187.29 185.45 185.51 503,151 -3.03(-1.61%)
May 30, 2019 188.05 189.08 187.41 188.55 424,257 +1.11(+0.59%)
May 29, 2019 187.47 188.60 186.40 187.44 820,151 -1.27(-0.67%)
May 28, 2019 189.89 191.14 188.71 188.71 430,760 -0.59(-0.31%)
May 24, 2019 190.32 191.17 189.15 189.30 306,188 +0.15(+0.08%)
May 23, 2019 190.22 190.33 187.90 189.15 829,873 -3.50(-1.82%)
May 22, 2019 192.50 193.90 192.50 192.65 329,876 -1.17(-0.61%)
May 21, 2019 193.26 194.33 193.00 193.82 322,235 +2.61(+1.37%)
May 20, 2019 191.61 192.77 190.40 191.21 671,793 -3.41(-1.75%)
May 17, 2019 194.50 197.31 194.41 194.61 424,219 -1.95(-0.99%)
May 16, 2019 194.78 197.85 194.59 196.57 833,349 +2.01(+1.03%)
May 15, 2019 191.25 195.19 191.16 194.56 1,605,624 +1.97(+1.03%)
May 14, 2019 190.42 193.67 190.39 192.58 694,502 +3.18(+1.68%)
May 13, 2019 191.65 192.59 188.84 189.41 1,635,505 -7.64(-3.88%)
May 10, 2019 195.24 197.90 192.38 197.05 549,168 +0.55(+0.28%)
May 09, 2019 195.55 197.06 193.00 196.49 962,168 -1.33(-0.67%)
May 08, 2019 197.66 199.44 197.10 197.82 738,583 -0.36(-0.18%)
May 07, 2019 200.17 201.00 196.36 198.18 1,101,098 -4.30(-2.13%)
May 06, 2019 199.13 202.78 198.33 202.48 1,048,754 -1.37(-0.67%)
May 03, 2019 202.82 204.04 202.36 203.86 339,102 +1.99(+0.98%)
May 02, 2019 202.80 204.22 200.69 201.87 857,359 -0.94(-0.46%)
May 01, 2019 205.50 205.84 202.81 202.81 483,237 -0.78(-0.38%)
Apr 30, 2019 203.22 203.84 201.93 203.59 1,481,239 +0.36(+0.18%)
Apr 29, 2019 203.11 203.93 203.03 203.23 1,582,798 +0.13(+0.07%)
Apr 26, 2019 202.60 203.11 200.92 203.09 1,782,622 -0.43(-0.21%)
Apr 25, 2019 204.76 205.15 202.39 203.52 656,534 -0.26(-0.13%)
Apr 24, 2019 203.78 204.77 203.51 203.78 510,433 +0.13(+0.07%)
Apr 23, 2019 201.76 203.87 201.53 203.65 2,064,500 +2.32(+1.15%)
Apr 22, 2019 199.91 201.37 199.72 201.33 517,689 +0.62(+0.31%)
Apr 18, 2019 200.61 200.76 199.23 200.71 401,891 +0.36(+0.18%)
Apr 17, 2019 200.77 200.90 199.54 200.35 611,308 +0.72(+0.36%)
Apr 16, 2019 199.49 200.01 198.77 199.63 422,413 +0.86(+0.43%)
Apr 15, 2019 198.94 199.36 197.71 198.77 414,720 +0.00(+0.00%)
Apr 12, 2019 198.58 198.81 197.50 198.77 406,294 +1.28(+0.65%)
Apr 11, 2019 197.90 198.00 197.03 197.50 374,548 -0.09(-0.05%)
Apr 10, 2019 196.29 197.61 196.19 197.59 578,316 +1.56(+0.80%)
Apr 09, 2019 196.06 196.87 195.66 196.03 732,359 -0.91(-0.46%)
Apr 08, 2019 195.73 196.96 194.76 196.93 556,541 +0.78(+0.40%)
Apr 05, 2019 195.88 196.37 195.56 196.15 427,154 +0.93(+0.47%)
Apr 04, 2019 196.25 196.62 193.90 195.22 441,677 -1.05(-0.53%)
Apr 03, 2019 195.82 197.25 195.52 196.27 568,394 +1.64(+0.84%)
Apr 02, 2019 194.06 194.91 193.51 194.63 492,276 +0.55(+0.29%)
Apr 01, 2019 193.42 194.24 192.23 194.08 831,932 +2.68(+1.40%)
Mar 29, 2019 190.94 191.47 190.30 191.40 433,129 +1.92(+1.01%)
Mar 28, 2019 189.19 190.27 188.25 189.48 457,308 +0.79(+0.42%)
Mar 27, 2019 190.21 190.80 186.86 188.69 569,066 -1.19(-0.63%)
Mar 26, 2019 190.28 191.57 188.84 189.88 476,256 +1.10(+0.58%)
Mar 25, 2019 189.00 189.90 187.46 188.78 568,043 -0.77(-0.41%)
Mar 22, 2019 193.38 194.19 189.49 189.56 1,031,983 -4.94(-2.54%)
Mar 21, 2019 189.72 194.84 189.72 194.50 499,178 +4.73(+2.49%)
Mar 20, 2019 190.23 191.28 188.50 189.77 759,810 -0.58(-0.30%)
Mar 19, 2019 190.71 191.15 189.63 190.35 564,945 +0.46(+0.24%)
Mar 18, 2019 189.43 190.48 188.68 189.89 596,563 +0.72(+0.38%)
Mar 15, 2019 187.62 189.97 187.55 189.17 498,037 +2.10(+1.12%)
Mar 14, 2019 187.11 187.61 186.53 187.07 387,622 +0.37(+0.20%)
Mar 13, 2019 186.41 187.82 186.02 186.70 683,636 +1.16(+0.63%)
Mar 12, 2019 185.05 186.21 184.45 185.54 1,399,610 +0.91(+0.50%)
Mar 11, 2019 181.35 184.74 181.35 184.62 593,763 +3.97(+2.20%)
Mar 08, 2019 178.37 180.72 177.99 180.66 475,748 +0.02(+0.01%)
Mar 07, 2019 181.72 181.94 180.01 180.64 545,085 -1.58(-0.87%)
Mar 06, 2019 183.41 183.43 181.97 182.22 336,129 -1.19(-0.65%)
Mar 05, 2019 183.99 184.02 182.83 183.41 377,822 -0.62(-0.34%)
Mar 04, 2019 185.87 186.10 181.90 184.03 592,849 -1.07(-0.58%)
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.