Information Technology ETF Vanguard (NY: VGT )

381.14 USD +1.75 (+0.46%)
Streaming Delayed Price Updated: 7:53 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 259.97 260.00 253.27 254.18 942,100 -7.03(-2.69%)
Jan 30, 2020 258.88 261.36 257.38 261.21 565,930 +2.07(+0.80%)
Jan 29, 2020 260.82 261.37 258.38 259.14 648,067 +0.26(+0.10%)
Jan 28, 2020 256.14 259.47 255.68 258.88 622,614 +4.92(+1.94%)
Jan 27, 2020 254.06 255.95 251.44 253.96 1,071,406 -6.30(-2.42%)
Jan 24, 2020 263.49 263.99 259.25 260.26 790,800 -1.35(-0.52%)
Jan 23, 2020 260.47 261.61 259.41 261.61 464,059 +1.29(+0.50%)
Jan 22, 2020 261.07 262.13 260.07 260.32 763,004 +1.07(+0.41%)
Jan 21, 2020 258.88 260.79 258.74 259.25 734,753 -0.38(-0.15%)
Jan 17, 2020 259.23 259.77 257.83 259.63 541,700 +1.53(+0.59%)
Jan 16, 2020 256.36 258.14 256.02 258.10 564,874 +3.49(+1.37%)
Jan 15, 2020 254.69 255.99 253.82 254.61 747,800 +0.21(+0.08%)
Jan 14, 2020 255.91 256.19 254.12 254.40 965,583 -1.36(-0.53%)
Jan 13, 2020 253.54 255.87 253.39 255.76 592,571 +3.38(+1.34%)
Jan 10, 2020 253.96 254.27 251.91 252.38 604,900 -0.55(-0.22%)
Jan 09, 2020 252.31 253.02 251.08 252.93 576,875 +2.81(+1.12%)
Jan 08, 2020 247.69 251.16 247.38 250.12 621,504 +2.61(+1.05%)
Jan 07, 2020 247.87 248.55 247.02 247.51 387,217 -0.03(-0.01%)
Jan 06, 2020 244.43 247.63 243.84 247.54 524,902 +0.82(+0.33%)
Jan 03, 2020 245.93 248.39 245.90 246.72 1,632,500 -2.62(-1.05%)
Jan 02, 2020 247.05 249.36 246.64 249.34 1,415,127 +4.49(+1.83%)
Dec 31, 2019 243.31 245.05 243.00 244.85 374,300 +0.67(+0.27%)
Dec 30, 2019 245.50 245.63 242.10 244.18 507,112 -1.46(-0.59%)
Dec 27, 2019 246.71 246.75 244.93 245.64 349,400 -0.09(-0.04%)
Dec 26, 2019 244.32 245.73 244.32 245.73 301,469 +1.88(+0.77%)
Dec 24, 2019 244.10 244.24 243.27 243.85 234,600 +0.02(+0.01%)
Dec 23, 2019 243.92 244.32 243.35 243.83 430,651 +0.82(+0.34%)
Dec 20, 2019 243.11 243.34 242.47 243.01 519,600 +1.35(+0.56%)
Dec 19, 2019 240.32 241.70 240.20 241.66 524,580 +1.58(+0.66%)
Dec 18, 2019 240.37 240.93 239.89 240.08 405,994 +0.08(+0.03%)
Dec 17, 2019 240.94 240.99 239.57 240.00 497,822 -0.46(-0.19%)
Dec 16, 2019 240.01 241.35 240.00 240.46 529,271 +1.49(+0.62%)
Dec 13, 2019 237.64 239.50 236.85 238.97 540,400 +1.54(+0.65%)
Dec 12, 2019 234.64 237.76 233.88 237.43 613,966 +2.29(+0.97%)
Dec 11, 2019 234.20 235.25 233.64 235.14 342,082 +1.54(+0.66%)
Dec 10, 2019 233.95 234.77 233.21 233.60 730,280 -0.10(-0.04%)
Dec 09, 2019 234.55 235.15 233.58 233.70 304,964 -1.21(-0.52%)
Dec 06, 2019 234.20 235.07 233.99 234.91 390,100 +2.55(+1.10%)
Dec 05, 2019 232.52 232.76 231.40 232.36 353,978 +0.64(+0.28%)
Dec 04, 2019 232.32 232.50 231.41 231.72 522,697 +0.78(+0.34%)
Dec 03, 2019 228.99 231.01 228.01 230.94 578,948 -1.85(-0.79%)
Dec 02, 2019 236.42 236.49 231.73 232.79 516,297 -3.36(-1.42%)
Nov 29, 2019 236.48 236.87 236.08 236.15 189,400 -1.00(-0.42%)
Nov 27, 2019 236.49 237.15 235.85 237.15 321,500 +1.46(+0.62%)
Nov 26, 2019 235.66 236.32 235.36 235.69 461,866 +0.13(+0.06%)
Nov 25, 2019 233.13 235.60 232.79 235.56 2,035,105 +3.41(+1.47%)
Nov 22, 2019 232.99 233.33 231.19 232.15 345,300 -0.06(-0.03%)
Nov 21, 2019 233.27 233.28 231.74 232.21 362,961 -1.27(-0.54%)
Nov 20, 2019 234.07 234.95 231.65 233.48 809,665 -1.23(-0.52%)
Nov 19, 2019 234.81 235.34 233.66 234.71 599,484 +0.77(+0.33%)
Nov 18, 2019 233.28 234.36 232.40 233.94 344,255 +0.55(+0.24%)
Nov 15, 2019 232.98 233.40 232.35 233.39 320,200 +1.93(+0.83%)
Nov 14, 2019 230.91 231.56 230.30 231.46 450,729 -0.28(-0.12%)
Nov 13, 2019 230.23 231.89 230.22 231.74 299,288 +0.52(+0.22%)
Nov 12, 2019 230.69 232.00 230.18 231.22 386,716 +0.73(+0.32%)
Nov 11, 2019 228.89 230.73 228.61 230.49 323,372 +0.29(+0.13%)
Nov 08, 2019 228.27 230.20 227.46 230.20 341,000 +1.23(+0.54%)
Nov 07, 2019 228.76 230.23 228.37 228.97 442,680 +1.84(+0.81%)
Nov 06, 2019 227.37 227.37 226.03 227.13 353,813 -0.23(-0.10%)
Nov 05, 2019 228.23 228.23 226.60 227.36 477,354 -0.22(-0.10%)
Nov 04, 2019 228.35 228.45 227.23 227.58 370,693 +1.03(+0.45%)
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.