Information Technology ETF Vanguard (NY: VGT )

348.40 USD +5.55 (+1.62%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 120.00 120.14 119.69 119.72 545,223 +0.01(+0.01%)
Oct 28, 2016 119.99 120.93 119.40 119.71 466,176 +0.06(+0.05%)
Oct 27, 2016 120.74 120.77 119.54 119.65 332,389 -0.60(-0.50%)
Oct 26, 2016 120.02 120.88 119.84 120.25 449,639 -0.61(-0.50%)
Oct 25, 2016 121.42 121.42 120.58 120.86 358,469 -0.45(-0.37%)
Oct 24, 2016 120.60 121.40 120.60 121.31 236,633 +1.38(+1.15%)
Oct 21, 2016 119.54 119.98 119.07 119.93 385,869 +0.61(+0.51%)
Oct 20, 2016 119.55 119.57 118.71 119.32 679,787 -0.30(-0.25%)
Oct 19, 2016 119.39 119.80 119.32 119.62 222,729 +0.12(+0.10%)
Oct 18, 2016 119.63 119.99 119.31 119.50 380,841 +0.75(+0.63%)
Oct 17, 2016 119.02 119.26 118.67 118.75 250,913 -0.31(-0.26%)
Oct 14, 2016 119.10 119.89 118.91 119.06 441,222 +0.44(+0.37%)
Oct 13, 2016 118.59 118.96 117.50 118.62 238,197 -0.77(-0.64%)
Oct 12, 2016 119.44 119.75 118.70 119.39 200,263 +0.04(+0.03%)
Oct 11, 2016 121.01 121.17 118.82 119.35 285,207 -1.60(-1.32%)
Oct 10, 2016 120.18 121.35 120.82 120.95 251,717 +0.77(+0.64%)
Oct 07, 2016 120.67 120.82 119.62 120.18 278,209 -0.39(-0.32%)
Oct 06, 2016 120.42 120.69 119.83 120.57 314,670 +0.18(+0.15%)
Oct 05, 2016 120.04 120.79 119.96 120.39 1,121,416 +0.62(+0.52%)
Oct 04, 2016 120.33 120.67 119.35 119.77 356,962 -0.25(-0.21%)
Oct 03, 2016 120.18 120.42 119.73 120.02 390,089 -0.35(-0.29%)
Sep 30, 2016 119.98 120.73 119.74 120.37 416,410 +0.67(+0.56%)
Sep 29, 2016 120.32 120.55 119.30 119.70 282,204 -0.71(-0.59%)
Sep 28, 2016 120.13 120.47 119.66 120.41 231,763 +0.38(+0.32%)
Sep 27, 2016 118.78 120.04 118.64 120.03 329,595 +1.35(+1.14%)
Sep 26, 2016 118.82 119.09 118.39 118.68 455,009 -0.76(-0.64%)
Sep 23, 2016 120.31 120.31 119.22 119.44 1,384,107 -1.08(-0.90%)
Sep 22, 2016 120.36 120.64 120.24 120.52 924,713 +0.82(+0.69%)
Sep 21, 2016 118.88 119.81 118.39 119.70 338,389 +1.34(+1.13%)
Sep 20, 2016 118.84 119.11 118.24 118.36 295,020 -0.43(-0.36%)
Sep 19, 2016 119.31 120.02 118.55 118.79 214,341 -0.13(-0.11%)
Sep 16, 2016 119.40 119.40 118.40 118.92 234,865 -0.44(-0.37%)
Sep 15, 2016 117.60 119.52 117.48 119.36 353,022 +1.94(+1.65%)
Sep 14, 2016 116.92 118.04 116.92 117.42 542,825 +0.59(+0.51%)
Sep 13, 2016 117.24 117.66 116.32 116.83 931,349 -0.83(-0.71%)
Sep 12, 2016 115.09 117.81 115.00 117.66 417,051 +1.84(+1.59%)
Sep 09, 2016 117.78 118.00 115.82 115.82 589,920 -2.79(-2.35%)
Sep 08, 2016 119.23 119.30 118.34 118.61 650,124 -1.01(-0.84%)
Sep 07, 2016 119.35 119.69 119.04 119.62 1,272,605 +0.28(+0.23%)
Sep 06, 2016 119.06 119.34 118.73 119.34 395,434 +0.51(+0.43%)
Sep 02, 2016 118.69 118.83 118.83 118.83 280,300 +0.50(+0.42%)
Sep 01, 2016 117.70 118.35 117.31 118.33 311,615 +0.44(+0.37%)
Aug 31, 2016 117.84 117.93 117.40 117.89 187,671 -0.11(-0.09%)
Aug 30, 2016 118.05 118.45 117.61 118.00 210,038 -0.22(-0.19%)
Aug 29, 2016 117.95 118.57 117.87 118.22 190,680 +0.32(+0.27%)
Aug 26, 2016 117.80 118.68 117.28 117.90 250,020 +0.11(+0.09%)
Aug 25, 2016 117.34 117.97 117.22 117.79 209,615 +0.24(+0.20%)
Aug 24, 2016 118.19 118.20 117.28 117.55 194,528 -0.65(-0.55%)
Aug 23, 2016 118.07 118.46 118.07 118.20 281,863 +0.55(+0.47%)
Aug 22, 2016 117.59 117.85 117.23 117.65 186,886 -0.05(-0.04%)
Aug 19, 2016 117.26 117.82 117.04 117.70 180,192 +0.26(+0.22%)
Aug 18, 2016 117.14 117.52 117.03 117.44 179,316 +0.19(+0.16%)
Aug 17, 2016 117.41 117.41 116.60 117.25 324,629 -0.15(-0.13%)
Aug 16, 2016 117.74 117.80 117.38 117.40 333,548 -0.61(-0.52%)
Aug 15, 2016 117.55 118.29 117.32 118.01 207,896 +0.67(+0.57%)
Aug 12, 2016 117.25 117.46 117.04 117.34 260,310 -0.09(-0.08%)
Aug 11, 2016 117.25 117.64 117.17 117.43 263,133 +0.44(+0.38%)
Aug 10, 2016 117.39 117.39 116.76 116.99 683,333 -0.32(-0.27%)
Aug 09, 2016 117.23 117.66 117.13 117.31 348,552 +0.20(+0.17%)
Aug 08, 2016 117.24 117.38 116.85 117.11 193,178 +0.02(+0.02%)
Aug 05, 2016 116.20 117.18 116.04 117.09 215,640 +1.36(+1.18%)
Aug 04, 2016 115.15 115.85 115.10 115.73 228,457 +0.66(+0.57%)
Aug 03, 2016 114.48 115.09 114.44 115.07 236,544 +0.44(+0.38%)
Aug 02, 2016 115.57 115.68 114.08 114.63 348,050 -1.08(-0.93%)
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.