Skip to main content

Information Technology ETF Vanguard (NY: VGT )

524.00 -1.08 (-0.21%)
Streaming Delayed Price Updated: 1:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 216.33 216.36 214.31 215.61 355,996 -0.25(-0.12%)
Oct 30, 2019 215.03 216.06 213.74 215.86 361,601 +1.45(+0.67%)
Oct 29, 2019 216.12 216.43 214.42 214.42 306,788 -1.75(-0.81%)
Oct 28, 2019 215.21 216.42 215.12 216.17 894,584 +2.45(+1.15%)
Oct 25, 2019 211.14 213.85 211.14 213.72 288,556 +2.54(+1.21%)
Oct 24, 2019 210.18 211.31 209.56 211.18 266,299 +3.18(+1.53%)
Oct 23, 2019 207.28 208.28 206.80 208.00 257,836 +0.21(+0.10%)
Oct 22, 2019 211.12 211.79 207.72 207.78 368,082 -2.85(-1.35%)
Oct 21, 2019 209.73 210.80 209.10 210.64 249,493 +2.09(+1.00%)
Oct 18, 2019 210.36 210.61 207.10 208.55 329,526 -2.23(-1.06%)
Oct 17, 2019 211.88 212.26 209.67 210.77 339,039 -0.20(-0.10%)
Oct 16, 2019 211.56 211.56 210.16 210.98 365,295 -1.86(-0.87%)
Oct 15, 2019 211.26 213.37 211.08 212.84 399,222 +2.19(+1.04%)
Oct 14, 2019 210.44 211.39 210.42 210.65 293,769 -0.01(-0.00%)
Oct 11, 2019 210.06 212.52 210.06 210.66 811,837 +3.04(+1.46%)
Oct 10, 2019 206.28 208.51 206.26 207.62 340,225 +1.24(+0.60%)
Oct 09, 2019 205.51 207.13 205.21 206.38 375,840 +2.90(+1.43%)
Oct 08, 2019 206.05 206.33 203.37 203.47 501,767 -4.03(-1.94%)
Oct 07, 2019 207.45 209.12 207.26 207.50 360,116 -0.66(-0.32%)
Oct 04, 2019 205.97 208.36 205.96 208.16 412,608 +3.46(+1.69%)
Oct 03, 2019 202.00 204.72 199.49 204.70 523,993 +2.61(+1.29%)
Oct 02, 2019 204.56 204.67 200.54 202.09 624,359 -3.86(-1.87%)
Oct 01, 2019 208.74 210.09 205.73 205.94 542,077 -1.87(-0.90%)
Sep 30, 2019 206.37 208.25 206.03 207.81 370,219 +2.25(+1.09%)
Sep 27, 2019 208.83 208.90 204.02 205.57 537,802 -3.03(-1.45%)
Sep 26, 2019 208.41 209.25 207.09 208.59 271,820 +0.20(+0.09%)
Sep 25, 2019 205.73 209.00 203.83 208.40 365,434 +2.46(+1.19%)
Sep 24, 2019 209.50 210.33 205.17 205.94 565,729 -2.35(-1.13%)
Sep 23, 2019 207.69 208.92 207.16 208.29 308,658 +0.46(+0.22%)
Sep 20, 2019 210.70 210.75 207.01 207.83 411,390 -2.23(-1.06%)
Sep 19, 2019 210.17 211.83 209.72 210.06 486,981 +0.47(+0.22%)
Sep 18, 2019 209.30 209.65 206.73 209.59 289,442 +0.12(+0.06%)
Sep 17, 2019 208.82 209.61 208.42 209.47 204,542 +0.75(+0.36%)
Sep 16, 2019 207.32 209.15 206.93 208.72 303,050 -0.20(-0.10%)
Sep 13, 2019 210.21 210.33 208.76 208.93 296,854 -1.49(-0.71%)
Sep 12, 2019 210.81 212.25 209.70 210.41 1,742,206 +0.98(+0.47%)
Sep 11, 2019 207.82 209.56 207.39 209.44 301,743 +2.13(+1.03%)
Sep 10, 2019 207.18 207.30 204.85 207.30 457,748 -1.04(-0.50%)
Sep 09, 2019 210.80 210.97 207.09 208.34 729,264 -1.61(-0.77%)
Sep 06, 2019 210.72 210.83 209.56 209.95 286,130 -0.30(-0.14%)
Sep 05, 2019 208.67 211.07 208.60 210.25 456,903 +4.17(+2.02%)
Sep 04, 2019 204.78 206.08 204.62 206.08 261,242 +3.50(+1.73%)
Sep 03, 2019 203.57 204.22 201.82 202.58 479,491 -2.53(-1.23%)
Aug 30, 2019 206.48 206.70 203.57 205.10 330,590 -0.13(-0.07%)
Aug 29, 2019 204.41 205.86 203.88 205.24 433,034 +3.55(+1.76%)
Aug 28, 2019 200.50 202.05 198.96 201.68 313,072 +0.10(+0.05%)
Aug 27, 2019 203.44 203.78 200.48 201.59 377,412 -0.50(-0.25%)
Aug 26, 2019 202.04 202.34 200.59 202.09 392,839 +2.53(+1.27%)
Aug 23, 2019 205.02 206.97 198.85 199.56 651,810 -6.58(-3.19%)
Aug 22, 2019 207.17 207.59 204.42 206.14 270,191 -0.49(-0.24%)
Aug 21, 2019 206.25 207.21 205.67 206.63 387,636 +2.36(+1.16%)
Aug 20, 2019 204.91 205.85 203.98 204.27 353,423 -0.91(-0.44%)
Aug 19, 2019 205.37 205.97 204.18 205.18 686,322 +2.99(+1.48%)
Aug 16, 2019 200.55 202.74 200.04 202.19 369,428 +3.57(+1.80%)
Aug 15, 2019 199.15 199.54 196.94 198.62 669,735 -0.39(-0.20%)
Aug 14, 2019 201.47 202.17 198.37 199.01 2,351,206 -6.31(-3.07%)
Aug 13, 2019 200.37 206.04 199.92 205.32 441,295 +4.78(+2.38%)
Aug 12, 2019 201.89 202.33 199.59 200.54 359,905 -2.66(-1.31%)
Aug 09, 2019 204.46 204.87 201.78 203.20 373,593 -2.34(-1.14%)
Aug 08, 2019 202.18 205.62 201.79 205.54 1,141,594 +4.96(+2.48%)
Aug 07, 2019 197.14 200.96 196.05 200.58 481,848 +1.36(+0.68%)
Aug 06, 2019 198.77 200.02 197.05 199.22 724,270 +2.87(+1.46%)
Aug 05, 2019 199.36 199.39 194.60 196.34 1,141,813 -8.41(-4.11%)
Aug 02, 2019 206.98 207.45 203.07 204.76 715,013 -3.89(-1.86%)
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.