Skip to main content

Information Technology ETF Vanguard (NY: VGT )

524.34 -0.74 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 176.50 177.67 175.38 176.51 570,289 +0.53(+0.30%)
Jul 30, 2018 179.34 179.35 174.91 175.98 617,693 -3.21(-1.79%)
Jul 27, 2018 182.98 183.00 178.07 179.19 526,072 -3.56(-1.95%)
Jul 26, 2018 182.51 183.40 182.13 182.75 497,180 -0.64(-0.35%)
Jul 25, 2018 180.97 183.47 180.77 183.38 306,531 +2.61(+1.44%)
Jul 24, 2018 182.15 182.86 180.22 180.78 462,625 -0.27(-0.15%)
Jul 23, 2018 179.95 181.19 179.04 181.05 367,493 +0.71(+0.39%)
Jul 20, 2018 181.06 181.31 180.09 180.34 344,808 -0.12(-0.07%)
Jul 19, 2018 180.34 181.05 180.05 180.46 322,017 -0.19(-0.11%)
Jul 18, 2018 180.78 180.81 179.88 180.65 316,828 -0.10(-0.06%)
Jul 17, 2018 178.19 181.02 177.72 180.76 409,012 +1.46(+0.81%)
Jul 16, 2018 179.97 180.24 179.02 179.30 380,289 -0.63(-0.35%)
Jul 13, 2018 180.43 179.32 179.92 337,641 -0.23(-0.13%)
Jul 12, 2018 177.97 180.20 177.69 180.15 359,178 +3.01(+1.70%)
Jul 11, 2018 176.79 177.97 176.46 177.14 378,598 -0.94(-0.53%)
Jul 10, 2018 178.01 178.67 177.72 178.08 906,771 +0.36(+0.20%)
Jul 09, 2018 177.17 177.72 176.26 177.72 362,170 +1.53(+0.87%)
Jul 06, 2018 174.38 176.48 173.90 176.20 341,961 +2.08(+1.19%)
Jul 05, 2018 172.92 174.22 172.38 174.12 629,895 +2.26(+1.31%)
Jul 03, 2018 171.86 171.86 171.86 0 -1.93(-1.11%)
Jul 02, 2018 170.66 173.80 170.35 173.80 563,966 +1.80(+1.05%)
Jun 29, 2018 172.58 173.53 171.95 172.00 373,899 +0.10(+0.06%)
Jun 28, 2018 169.69 172.44 169.69 171.89 834,164 +1.94(+1.14%)
Jun 27, 2018 173.12 173.82 169.89 169.95 618,506 -2.65(-1.53%)
Jun 26, 2018 172.31 173.74 171.95 172.60 587,731 +0.91(+0.53%)
Jun 25, 2018 174.45 174.45 170.30 171.69 987,492 -4.07(-2.31%)
Jun 22, 2018 177.08 177.08 175.17 175.76 323,378 -0.94(-0.53%)
Jun 21, 2018 178.79 179.01 176.31 176.69 693,482 -1.58(-0.89%)
Jun 20, 2018 178.22 179.02 178.01 178.27 425,048 +0.49(+0.28%)
Jun 19, 2018 176.74 177.79 175.38 177.78 555,579 -1.24(-0.69%)
Jun 18, 2018 177.53 179.12 176.83 179.02 410,018 +0.27(+0.15%)
Jun 15, 2018 178.95 179.43 178.75 372,263 -0.68(-0.38%)
Jun 14, 2018 179.14 180.10 178.98 179.43 607,507 +0.95(+0.54%)
Jun 13, 2018 178.93 180.10 178.26 178.48 441,108 -0.35(-0.20%)
Jun 12, 2018 177.95 178.94 177.74 178.83 312,395 +1.19(+0.67%)
Jun 11, 2018 177.69 178.15 177.16 177.64 481,371 -0.02(-0.01%)
Jun 08, 2018 176.51 177.92 176.17 177.66 375,313 +0.03(+0.02%)
Jun 07, 2018 179.78 179.78 176.48 177.63 546,609 -2.03(-1.13%)
Jun 06, 2018 179.66 178.03 179.66 547,545 +1.03(+0.58%)
Jun 05, 2018 178.11 178.72 177.79 178.63 662,996 +0.97(+0.55%)
Jun 04, 2018 176.66 177.82 176.43 177.66 476,137 +1.48(+0.84%)
Jun 01, 2018 174.14 176.18 174.14 176.18 2,235,355 +3.13(+1.81%)
May 31, 2018 173.25 174.46 172.91 173.05 388,783 -0.18(-0.10%)
May 30, 2018 172.86 173.56 172.56 173.23 388,627 +1.27(+0.74%)
May 29, 2018 172.14 172.92 170.78 171.96 390,597 -0.97(-0.56%)
May 25, 2018 172.94 172.94 172.94 0 +0.04(+0.02%)
May 24, 2018 173.00 173.22 171.06 172.90 308,033 -0.12(-0.07%)
May 23, 2018 170.38 173.02 170.22 173.02 334,445 +1.32(+0.77%)
May 22, 2018 172.88 173.15 171.38 171.70 279,563 -0.41(-0.24%)
May 21, 2018 172.31 173.19 171.25 172.11 380,726 +1.33(+0.78%)
May 18, 2018 171.09 171.72 170.68 170.77 295,495 -0.66(-0.39%)
May 17, 2018 171.63 172.82 170.62 171.44 344,859 -0.85(-0.49%)
May 16, 2018 171.60 172.62 171.23 172.29 348,908 +0.90(+0.52%)
May 15, 2018 171.78 171.78 170.47 171.39 710,969 -1.50(-0.87%)
May 14, 2018 173.69 174.37 172.64 172.89 827,094 -0.22(-0.13%)
May 11, 2018 173.33 173.76 172.50 173.11 418,945 -0.50(-0.29%)
May 10, 2018 172.15 173.69 171.94 173.61 610,297 +2.04(+1.19%)
May 09, 2018 169.80 171.59 169.30 171.57 533,126 +2.22(+1.31%)
May 08, 2018 168.44 169.40 167.77 169.34 674,881 +0.64(+0.38%)
May 07, 2018 167.97 169.39 167.74 168.70 792,174 +1.45(+0.87%)
May 04, 2018 163.47 167.58 163.39 167.25 535,266 +3.09(+1.88%)
May 03, 2018 163.06 164.73 161.47 164.16 405,920 +0.51(+0.31%)
May 02, 2018 164.57 165.43 163.44 163.65 412,508 +0.05(+0.03%)
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.