Information Technology ETF Vanguard (NY: VGT )

366.24 USD +2.45 (+0.67%)
Official Closing Price Updated: 6:30 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 166.61 167.33 165.41 166.83 965,900 +1.66(+1.01%)
Dec 28, 2018 166.53 167.93 163.79 165.17 1,232,600 -0.34(-0.21%)
Dec 27, 2018 161.98 165.51 159.03 165.51 1,026,235 +1.35(+0.82%)
Dec 26, 2018 155.94 164.16 155.10 164.16 1,532,376 +9.35(+6.04%)
Dec 24, 2018 157.41 159.25 154.72 154.81 1,099,800 -4.09(-2.57%)
Dec 21, 2018 163.43 165.65 158.14 158.90 1,495,600 -5.07(-3.09%)
Dec 20, 2018 166.22 167.82 161.55 163.97 1,619,246 -2.85(-1.71%)
Dec 19, 2018 170.22 173.00 165.29 166.82 1,194,184 -3.46(-2.03%)
Dec 18, 2018 170.25 171.75 168.91 170.28 969,525 +1.41(+0.83%)
Dec 17, 2018 172.27 173.19 167.61 168.87 3,788,116 -4.00(-2.31%)
Dec 14, 2018 174.91 175.91 172.62 172.87 678,800 -4.13(-2.33%)
Dec 13, 2018 178.02 178.86 176.08 177.00 476,843 -0.63(-0.35%)
Dec 12, 2018 178.86 180.37 177.60 177.63 605,087 +1.58(+0.90%)
Dec 11, 2018 178.73 178.97 174.73 176.05 859,832 +0.08(+0.05%)
Dec 10, 2018 172.90 176.61 171.90 175.97 860,137 +2.30(+1.32%)
Dec 07, 2018 179.20 179.99 172.86 173.67 735,200 -6.22(-3.46%)
Dec 06, 2018 175.44 179.89 174.54 179.89 919,684 +0.54(+0.30%)
Dec 04, 2018 185.31 185.45 179.07 179.35 690,900 -7.17(-3.84%)
Dec 03, 2018 187.15 187.52 184.53 186.52 1,336,178 +3.85(+2.11%)
Nov 30, 2018 181.23 182.78 180.30 182.67 425,000 +1.79(+0.99%)
Nov 29, 2018 181.86 182.23 179.81 180.88 484,742 -1.44(-0.79%)
Nov 28, 2018 177.62 182.35 177.13 182.32 611,844 +6.15(+3.49%)
Nov 27, 2018 174.87 176.56 173.86 176.17 438,688 +0.14(+0.08%)
Nov 26, 2018 174.40 176.07 173.61 176.03 554,435 +3.74(+2.17%)
Nov 23, 2018 171.74 173.90 171.41 172.29 208,200 -1.16(-0.67%)
Nov 21, 2018 173.45 173.45 173.45 0 +1.45(+0.84%)
Nov 20, 2018 170.76 174.33 169.68 172.00 1,628,048 -3.57(-2.03%)
Nov 19, 2018 181.72 182.00 175.10 175.57 761,849 -7.20(-3.94%)
Nov 16, 2018 180.98 183.69 180.69 182.77 522,000 -0.26(-0.14%)
Nov 15, 2018 178.80 183.41 177.79 183.03 2,085,537 +4.47(+2.50%)
Nov 14, 2018 182.42 182.98 177.63 178.56 2,561,239 -1.96(-1.09%)
Nov 13, 2018 180.71 183.57 180.04 180.52 802,415 +0.08(+0.04%)
Nov 12, 2018 185.25 185.55 179.96 180.44 588,869 -6.43(-3.44%)
Nov 09, 2018 188.39 188.75 185.19 186.87 463,100 -3.28(-1.72%)
Nov 08, 2018 189.84 190.64 189.01 190.15 480,857 -0.35(-0.18%)
Nov 07, 2018 187.17 190.58 187.00 190.50 617,718 +5.31(+2.87%)
Nov 06, 2018 183.89 186.00 183.55 185.19 522,653 +1.12(+0.61%)
Nov 05, 2018 184.35 184.35 181.51 184.07 507,397 -0.44(-0.24%)
Nov 02, 2018 186.71 187.76 183.05 184.51 641,800 -3.42(-1.82%)
Nov 01, 2018 185.81 188.06 184.26 187.93 686,853 +2.54(+1.37%)
Oct 31, 2018 183.58 186.85 183.22 185.39 679,957 +4.42(+2.44%)
Oct 30, 2018 178.16 181.18 177.41 180.97 904,126 +2.29(+1.28%)
Oct 29, 2018 184.32 185.48 175.12 178.68 973,782 -3.00(-1.65%)
Oct 26, 2018 180.93 184.93 178.96 181.68 864,100 -3.72(-2.01%)
Oct 25, 2018 182.03 186.33 181.71 185.40 1,115,692 +5.77(+3.21%)
Oct 24, 2018 187.71 188.07 179.42 179.63 990,959 -8.44(-4.49%)
Oct 23, 2018 185.14 189.08 183.02 188.07 890,141 -0.71(-0.38%)
Oct 22, 2018 188.04 189.91 186.93 188.78 752,606 +1.52(+0.81%)
Oct 19, 2018 188.80 190.59 186.66 187.26 503,800 -0.54(-0.29%)
Oct 18, 2018 190.81 190.81 186.67 187.80 1,090,486 -3.87(-2.02%)
Oct 17, 2018 192.83 192.83 190.00 191.67 566,081 -0.68(-0.35%)
Oct 16, 2018 188.88 192.94 188.50 192.35 682,880 +5.80(+3.11%)
Oct 15, 2018 188.81 189.14 186.26 186.55 655,139 -2.71(-1.43%)
Oct 12, 2018 188.58 189.85 185.71 189.26 1,150,400 +5.66(+3.08%)
Oct 11, 2018 185.43 188.49 182.26 183.60 1,910,068 -2.60(-1.40%)
Oct 10, 2018 194.38 194.38 185.84 186.20 1,403,589 -9.07(-4.64%)
Oct 09, 2018 194.69 196.44 194.30 195.27 649,518 +0.51(+0.26%)
Oct 08, 2018 196.50 196.80 192.57 194.76 777,144 -2.59(-1.31%)
Oct 05, 2018 199.91 200.51 195.31 197.35 752,600 -2.63(-1.32%)
Oct 04, 2018 202.79 203.00 198.60 199.98 705,642 -3.58(-1.76%)
Oct 03, 2018 203.50 204.44 203.22 203.56 418,737 +0.89(+0.44%)
Oct 02, 2018 202.93 204.01 202.18 202.67 646,540 -0.26(-0.13%)
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.