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 (%)
Oct 31, 2018 174.62 177.74 174.28 176.35 714,824 +4.20(+2.44%)
Oct 30, 2018 169.47 172.34 168.76 172.14 950,488 +2.18(+1.28%)
Oct 29, 2018 175.33 176.43 166.58 169.96 1,023,716 -2.85(-1.65%)
Oct 26, 2018 172.10 175.91 170.23 172.82 908,410 -3.54(-2.01%)
Oct 25, 2018 173.15 177.24 172.85 176.36 1,172,903 +5.49(+3.21%)
Oct 24, 2018 178.55 178.89 170.67 170.87 1,041,774 -8.03(-4.49%)
Oct 23, 2018 176.11 179.86 174.09 178.90 935,786 -0.68(-0.38%)
Oct 22, 2018 178.87 180.65 177.81 179.57 791,199 +1.45(+0.81%)
Oct 19, 2018 179.59 181.29 177.56 178.13 529,634 -0.51(-0.29%)
Oct 18, 2018 181.50 181.50 177.56 178.64 1,146,405 -3.68(-2.02%)
Oct 17, 2018 183.42 183.42 180.73 182.32 595,109 -0.65(-0.35%)
Oct 16, 2018 179.67 183.53 179.31 182.97 717,897 +5.52(+3.11%)
Oct 15, 2018 179.60 179.91 177.18 177.45 688,734 -2.58(-1.43%)
Oct 12, 2018 179.38 180.59 176.66 180.03 1,209,391 +5.38(+3.08%)
Oct 11, 2018 176.38 179.30 173.37 174.64 2,008,014 -2.47(-1.40%)
Oct 10, 2018 184.90 184.90 176.78 177.12 1,475,563 -8.63(-4.64%)
Oct 09, 2018 185.19 186.86 184.82 185.75 682,824 +0.49(+0.26%)
Oct 08, 2018 186.91 187.20 183.18 185.26 816,995 -2.46(-1.31%)
Oct 05, 2018 190.16 190.73 185.78 187.72 791,192 -2.50(-1.31%)
Oct 04, 2018 192.90 193.10 188.91 190.22 741,826 -3.41(-1.76%)
Oct 03, 2018 193.57 194.47 193.31 193.63 440,209 +0.85(+0.44%)
Oct 02, 2018 193.03 194.06 192.32 192.78 679,694 -0.25(-0.13%)
Oct 01, 2018 193.65 194.24 192.60 193.03 532,061 +0.35(+0.18%)
Sep 28, 2018 191.55 192.90 191.45 192.68 328,629 +0.86(+0.45%)
Sep 27, 2018 191.68 192.50 191.64 191.82 408,026 +0.95(+0.50%)
Sep 26, 2018 191.99 192.73 190.58 190.87 547,424 -0.90(-0.47%)
Sep 25, 2018 191.73 192.18 191.06 191.78 325,486 +0.07(+0.03%)
Sep 24, 2018 190.08 191.82 189.21 191.71 460,718 +0.70(+0.37%)
Sep 21, 2018 192.06 192.45 190.65 191.01 737,429 -0.30(-0.16%)
Sep 20, 2018 190.45 191.65 189.75 191.31 839,056 +2.05(+1.08%)
Sep 19, 2018 190.34 190.89 188.52 189.26 535,706 -0.94(-0.49%)
Sep 18, 2018 189.03 191.05 188.84 190.20 843,010 +1.24(+0.66%)
Sep 17, 2018 191.64 191.88 188.75 188.96 387,717 -2.90(-1.51%)
Sep 14, 2018 191.92 192.80 190.93 191.86 393,183 +0.18(+0.09%)
Sep 13, 2018 190.68 192.49 190.59 191.68 443,121 +2.19(+1.16%)
Sep 12, 2018 189.72 189.75 187.29 189.49 465,453 -0.37(-0.19%)
Sep 11, 2018 187.94 190.35 187.53 189.86 541,610 +1.19(+0.63%)
Sep 10, 2018 188.75 188.90 187.53 188.66 371,587 +0.69(+0.37%)
Sep 07, 2018 187.54 189.75 187.21 187.97 482,197 -0.58(-0.31%)
Sep 06, 2018 189.56 189.92 187.26 188.55 538,071 -1.01(-0.53%)
Sep 05, 2018 192.41 192.41 188.57 189.56 573,057 -3.00(-1.56%)
Sep 04, 2018 191.94 192.65 190.78 192.56 538,668 +0.28(+0.14%)
Aug 31, 2018 192.29 192.29 192.29 0 +1.02(+0.53%)
Aug 30, 2018 191.36 192.54 190.75 191.27 506,437 -0.47(-0.24%)
Aug 29, 2018 189.94 191.86 189.94 191.74 4,130,188 +1.82(+0.96%)
Aug 28, 2018 189.64 190.07 189.04 189.92 356,957 +0.90(+0.48%)
Aug 27, 2018 188.44 189.25 187.97 189.01 473,924 +1.44(+0.77%)
Aug 24, 2018 186.02 187.61 186.02 187.57 387,487 +2.12(+1.15%)
Aug 23, 2018 184.76 186.29 184.69 185.45 343,552 +0.59(+0.32%)
Aug 22, 2018 183.60 185.17 183.33 184.86 308,425 +0.94(+0.51%)
Aug 21, 2018 183.95 185.01 183.79 183.92 363,848 +0.40(+0.22%)
Aug 20, 2018 184.14 184.18 182.66 183.53 462,994 -0.17(-0.09%)
Aug 17, 2018 182.46 184.02 181.93 183.70 422,608 +0.65(+0.35%)
Aug 16, 2018 183.28 183.87 182.72 183.05 351,971 +1.12(+0.61%)
Aug 15, 2018 182.44 183.13 180.51 181.93 465,877 -1.62(-0.88%)
Aug 14, 2018 183.02 183.72 181.99 183.55 495,635 +1.19(+0.66%)
Aug 13, 2018 183.03 184.28 182.27 182.36 411,188 -0.34(-0.19%)
Aug 10, 2018 182.62 183.60 181.99 182.70 388,437 -1.20(-0.65%)
Aug 09, 2018 183.89 184.67 183.73 183.91 528,085 +0.17(+0.09%)
Aug 08, 2018 183.28 183.97 182.62 183.73 450,730 +0.35(+0.19%)
Aug 07, 2018 183.25 183.84 182.90 183.38 365,359 +0.73(+0.40%)
Aug 06, 2018 181.50 182.67 181.23 182.65 328,083 +1.07(+0.59%)
Aug 03, 2018 181.31 181.60 180.07 181.58 376,624 +0.47(+0.26%)
Aug 02, 2018 177.13 181.37 176.84 181.12 389,338 +2.58(+1.44%)
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.