Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 126.42 126.81 126.20 126.45 687,076 -0.05(-0.04%)
Mar 30, 2017 126.47 126.72 126.24 126.50 366,676 +0.13(+0.10%)
Mar 29, 2017 126.03 126.45 125.75 126.37 491,227 +0.30(+0.24%)
Mar 28, 2017 125.22 126.41 124.88 126.07 592,358 +0.87(+0.69%)
Mar 27, 2017 124.11 125.45 123.73 125.20 426,681 +0.09(+0.07%)
Mar 24, 2017 125.53 125.91 124.65 125.11 457,353 +0.09(+0.07%)
Mar 23, 2017 125.03 125.47 124.74 125.03 374,620 -0.31(-0.24%)
Mar 22, 2017 124.32 125.39 124.30 125.33 410,209 +0.94(+0.75%)
Mar 21, 2017 126.91 127.08 124.28 124.39 581,264 -2.04(-1.61%)
Mar 20, 2017 126.40 126.75 126.07 126.43 460,980 +0.17(+0.13%)
Mar 17, 2017 126.63 126.74 126.26 126.26 305,539 +0.02(+0.02%)
Mar 16, 2017 126.47 126.57 125.96 126.24 445,764 +0.34(+0.27%)
Mar 15, 2017 125.34 126.16 124.92 125.90 373,924 +0.80(+0.64%)
Mar 14, 2017 125.25 125.25 124.56 125.10 294,055 -0.34(-0.27%)
Mar 13, 2017 125.25 125.53 125.20 125.44 299,073 +0.17(+0.13%)
Mar 10, 2017 125.28 125.48 124.75 125.28 298,212 +0.64(+0.52%)
Mar 09, 2017 124.72 124.79 123.98 124.63 372,395 -0.08(-0.06%)
Mar 08, 2017 124.64 125.09 124.53 124.71 339,468 +0.15(+0.12%)
Mar 07, 2017 124.31 125.02 124.23 124.56 653,858 +0.10(+0.08%)
Mar 06, 2017 124.20 124.65 123.93 124.46 435,039 -0.23(-0.19%)
Mar 03, 2017 124.46 124.70 124.07 124.69 329,185 +0.21(+0.17%)
Mar 02, 2017 125.35 125.35 124.41 124.48 360,981 -0.93(-0.74%)
Mar 01, 2017 124.33 125.59 124.27 125.41 418,292 +1.74(+1.41%)
Feb 28, 2017 124.31 124.31 123.53 123.67 619,864 -0.76(-0.61%)
Feb 27, 2017 124.30 124.46 123.98 124.43 598,756 +0.03(+0.02%)
Feb 24, 2017 123.34 124.40 123.14 124.40 490,275 +0.25(+0.20%)
Feb 23, 2017 124.63 124.63 123.58 124.15 364,513 -0.29(-0.23%)
Feb 22, 2017 124.15 124.46 123.88 124.44 421,485 +0.16(+0.13%)
Feb 21, 2017 123.88 124.32 123.80 124.28 563,658 +0.73(+0.59%)
Feb 17, 2017 123.55 123.55 123.55 0 +0.36(+0.29%)
Feb 16, 2017 123.25 123.53 122.85 123.18 501,287 +0.17(+0.14%)
Feb 15, 2017 122.57 123.11 122.37 123.02 448,325 +0.54(+0.44%)
Feb 14, 2017 121.96 122.50 121.64 122.48 637,557 +0.44(+0.36%)
Feb 13, 2017 121.78 122.24 121.78 122.04 530,404 +0.67(+0.55%)
Feb 10, 2017 121.38 121.58 120.96 121.37 410,219 +0.29(+0.24%)
Feb 09, 2017 120.50 121.34 120.50 121.08 406,034 +0.58(+0.49%)
Feb 08, 2017 120.73 119.90 120.50 372,454 +0.20(+0.17%)
Feb 07, 2017 120.09 120.57 119.98 120.29 490,116 +0.43(+0.36%)
Feb 06, 2017 119.58 119.86 119.29 119.86 417,328 +0.17(+0.14%)
Feb 03, 2017 119.38 119.84 119.29 119.70 380,593 +0.95(+0.80%)
Feb 02, 2017 118.46 119.04 117.95 118.75 416,803 +0.06(+0.05%)
Feb 01, 2017 118.99 119.10 118.09 118.69 718,649 +0.85(+0.72%)
Jan 31, 2017 117.92 118.05 117.22 117.85 571,744 -0.57(-0.48%)
Jan 30, 2017 119.01 119.01 117.69 118.41 486,056 -0.97(-0.81%)
Jan 27, 2017 119.41 119.58 119.13 119.38 361,141 +0.33(+0.28%)
Jan 26, 2017 119.51 119.57 118.68 119.05 787,329 -0.30(-0.25%)
Jan 25, 2017 118.94 119.39 118.84 119.34 494,410 +1.27(+1.07%)
Jan 24, 2017 117.05 118.29 116.99 118.08 458,555 +1.25(+1.07%)
Jan 23, 2017 116.67 116.95 116.09 116.83 2,772,885 +0.06(+0.05%)
Jan 20, 2017 116.72 117.06 116.45 116.78 369,618 +0.62(+0.54%)
Jan 19, 2017 116.39 116.89 116.02 116.15 338,795 -0.34(-0.29%)
Jan 18, 2017 116.28 116.57 115.97 116.49 543,858 +0.45(+0.38%)
Jan 17, 2017 116.40 116.43 115.73 116.04 380,809 -0.65(-0.56%)
Jan 13, 2017 116.69 116.69 116.69 0 +0.46(+0.39%)
Jan 12, 2017 116.24 116.67 115.01 116.24 351,357 -0.35(-0.30%)
Jan 11, 2017 115.90 116.59 115.69 116.59 494,421 +0.71(+0.61%)
Jan 10, 2017 115.90 116.35 115.58 115.89 346,571 -0.01(-0.01%)
Jan 09, 2017 115.81 116.21 115.73 115.89 345,383 +0.21(+0.18%)
Jan 06, 2017 114.70 115.94 114.46 115.69 421,606 +1.05(+0.92%)
Jan 05, 2017 114.41 115.07 114.25 114.64 623,141 +0.08(+0.07%)
Jan 04, 2017 114.01 114.72 114.01 114.56 481,378 +0.69(+0.60%)
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.