Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 152.91 153.41 152.28 153.05 764,114 +0.67(+0.44%)
Oct 30, 2017 152.79 151.58 152.39 623,849 +0.50(+0.33%)
Oct 27, 2017 150.49 152.28 150.41 151.89 801,048 +3.78(+2.55%)
Oct 26, 2017 148.22 148.59 147.87 148.11 698,990 +0.62(+0.42%)
Oct 25, 2017 147.68 148.32 146.38 147.49 640,849 -0.54(-0.37%)
Oct 24, 2017 147.78 148.26 147.36 148.04 1,645,748 +0.48(+0.32%)
Oct 23, 2017 148.54 148.54 147.37 147.56 357,894 -0.54(-0.36%)
Oct 20, 2017 147.96 148.37 147.82 148.09 343,363 +0.99(+0.67%)
Oct 19, 2017 146.80 147.11 145.90 147.11 304,842 -0.49(-0.33%)
Oct 18, 2017 147.59 147.87 147.13 147.59 274,096 +0.51(+0.34%)
Oct 17, 2017 147.11 147.15 146.74 147.09 369,691 -0.07(-0.05%)
Oct 16, 2017 147.12 147.29 146.69 147.16 293,684 +0.39(+0.27%)
Oct 13, 2017 146.73 147.08 146.36 146.77 323,268 +0.67(+0.46%)
Oct 12, 2017 145.91 146.62 145.83 146.10 702,799 +0.11(+0.08%)
Oct 11, 2017 145.31 146.03 145.24 145.99 294,973 +0.59(+0.41%)
Oct 10, 2017 145.78 146.22 144.71 145.40 261,075 +0.09(+0.06%)
Oct 09, 2017 145.27 145.67 145.12 145.31 329,458 +0.32(+0.22%)
Oct 06, 2017 144.25 145.04 144.14 144.99 311,182 +0.44(+0.30%)
Oct 05, 2017 143.80 144.63 143.53 144.55 295,857 +1.35(+0.94%)
Oct 04, 2017 143.07 143.41 142.58 143.20 377,556 -0.09(-0.06%)
Oct 03, 2017 143.16 143.34 142.92 143.28 436,135 +0.37(+0.26%)
Oct 02, 2017 142.91 143.30 142.15 142.92 545,415 +0.40(+0.28%)
Sep 29, 2017 141.91 142.67 141.72 142.51 841,570 +0.89(+0.63%)
Sep 28, 2017 141.22 141.65 140.81 141.62 286,398 +0.21(+0.15%)
Sep 27, 2017 141.88 140.42 141.42 405,589 +1.70(+1.21%)
Sep 26, 2017 139.99 140.39 139.29 139.72 523,030 +0.46(+0.33%)
Sep 25, 2017 140.79 140.79 138.60 139.26 776,307 -1.93(-1.36%)
Sep 22, 2017 140.57 141.36 140.51 141.19 278,270 +0.11(+0.08%)
Sep 21, 2017 141.73 141.73 140.56 141.08 267,425 -0.79(-0.56%)
Sep 20, 2017 142.53 142.53 140.83 141.87 617,880 -0.71(-0.50%)
Sep 19, 2017 142.42 142.81 141.99 142.58 536,060 +0.49(+0.34%)
Sep 18, 2017 142.17 142.71 141.66 142.09 429,412 +0.15(+0.11%)
Sep 15, 2017 141.41 142.14 141.10 141.94 240,890 +0.40(+0.28%)
Sep 14, 2017 141.47 142.09 141.10 141.54 247,216 -0.38(-0.27%)
Sep 13, 2017 141.99 141.99 141.51 141.93 464,706 -0.26(-0.18%)
Sep 12, 2017 142.40 142.46 141.56 142.19 250,209 +0.25(+0.18%)
Sep 11, 2017 140.98 142.02 140.97 141.94 241,009 +2.09(+1.50%)
Sep 08, 2017 140.85 140.85 139.75 139.84 224,343 -1.12(-0.80%)
Sep 07, 2017 140.61 141.15 140.29 140.96 293,545 +0.65(+0.47%)
Sep 06, 2017 140.58 140.72 139.53 140.31 281,871 +0.22(+0.15%)
Sep 05, 2017 140.73 141.19 139.06 140.09 1,044,349 -1.20(-0.85%)
Sep 01, 2017 141.70 141.86 141.07 141.29 316,199 -0.10(-0.07%)
Aug 31, 2017 140.68 141.59 140.53 141.39 311,786 +1.04(+0.74%)
Aug 30, 2017 139.27 140.41 139.12 140.36 331,855 +1.29(+0.93%)
Aug 29, 2017 137.32 139.29 137.17 139.06 845,340 +0.56(+0.41%)
Aug 28, 2017 138.53 138.70 138.03 138.50 241,922 +0.35(+0.26%)
Aug 25, 2017 138.73 139.09 137.91 138.15 235,633 -0.09(-0.07%)
Aug 24, 2017 138.69 138.81 137.51 138.24 297,674 -0.02(-0.01%)
Aug 23, 2017 137.87 138.61 137.63 138.26 285,664 -0.25(-0.18%)
Aug 22, 2017 137.23 138.65 137.19 138.51 343,440 +2.01(+1.47%)
Aug 21, 2017 136.69 136.81 135.56 136.50 752,910 -0.16(-0.12%)
Aug 18, 2017 136.67 137.53 136.10 136.66 337,894 -0.04(-0.03%)
Aug 17, 2017 138.83 139.16 136.70 136.70 456,201 -2.77(-1.98%)
Aug 16, 2017 139.32 140.01 138.98 139.47 285,059 +0.48(+0.34%)
Aug 15, 2017 139.05 139.22 138.56 138.99 279,744 +0.27(+0.20%)
Aug 14, 2017 137.71 138.85 137.61 138.72 311,957 +2.21(+1.62%)
Aug 11, 2017 135.53 136.84 135.50 136.51 429,506 +1.07(+0.79%)
Aug 10, 2017 137.63 137.83 135.36 135.45 539,919 -2.94(-2.13%)
Aug 09, 2017 137.59 138.48 137.49 138.39 398,585 -0.13(-0.09%)
Aug 08, 2017 138.47 139.64 138.17 138.52 325,507 -0.18(-0.13%)
Aug 07, 2017 138.07 138.75 138.01 138.70 253,536 +0.84(+0.61%)
Aug 04, 2017 137.95 138.32 137.74 137.86 262,643 +0.20(+0.14%)
Aug 03, 2017 138.18 138.20 137.35 137.66 281,796 -0.38(-0.28%)
Aug 02, 2017 139.13 139.13 137.07 138.05 491,779 +0.19(+0.14%)
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.