Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Information Technology ETF Vanguard (NY: VGT )

576.25 -3.40 (-0.59%)
Streaming Delayed Price Updated: 11:53 AM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 172.61 173.81 172.26 172.41 390,228 -0.18(-0.10%)
May 30, 2018 172.22 172.92 171.92 172.59 390,071 +1.26(+0.74%)
May 29, 2018 171.51 172.28 170.15 171.33 392,049 -0.97(-0.56%)
May 25, 2018 172.30 172.30 172.30 0 +0.04(+0.02%)
May 24, 2018 172.36 172.57 170.43 172.26 309,178 -0.12(-0.07%)
May 23, 2018 169.75 172.38 169.58 172.38 335,689 +1.32(+0.77%)
May 22, 2018 172.24 172.50 170.75 171.06 280,602 -0.41(-0.24%)
May 21, 2018 171.67 172.55 170.62 171.47 382,141 +1.33(+0.78%)
May 18, 2018 170.46 171.08 170.05 170.14 296,593 -0.66(-0.39%)
May 17, 2018 171.00 172.18 169.99 170.80 346,141 -0.85(-0.49%)
May 16, 2018 170.97 171.98 170.60 171.65 350,205 +0.89(+0.52%)
May 15, 2018 171.14 171.15 169.84 170.75 713,612 -1.50(-0.87%)
May 14, 2018 173.05 173.72 172.00 172.25 830,169 -0.22(-0.13%)
May 11, 2018 172.68 173.12 171.86 172.47 420,503 -0.50(-0.29%)
May 10, 2018 171.52 173.04 171.30 172.97 612,566 +2.03(+1.19%)
May 09, 2018 169.17 170.96 168.67 170.93 535,109 +2.21(+1.31%)
May 08, 2018 167.81 168.77 167.14 168.72 677,390 +0.64(+0.38%)
May 07, 2018 167.35 168.76 167.12 168.08 795,120 +1.44(+0.86%)
May 04, 2018 162.87 166.96 162.78 166.64 537,256 +3.08(+1.88%)
May 03, 2018 162.45 164.12 160.87 163.56 407,429 +0.51(+0.31%)
May 02, 2018 163.96 164.82 162.84 163.05 414,042 +0.05(+0.03%)
May 01, 2018 160.69 163.13 160.32 163.00 391,034 +1.94(+1.21%)
Apr 30, 2018 162.09 163.28 160.58 161.06 541,242 -0.64(-0.40%)
Apr 27, 2018 163.94 164.05 160.86 161.70 410,047 -0.69(-0.42%)
Apr 26, 2018 161.29 163.01 160.78 162.39 363,355 +3.23(+2.03%)
Apr 25, 2018 159.77 159.83 157.14 159.16 604,977 -0.25(-0.16%)
Apr 24, 2018 163.21 163.70 158.20 159.41 678,760 -3.07(-1.89%)
Apr 23, 2018 163.85 164.28 161.74 162.48 396,507 -0.68(-0.42%)
Apr 20, 2018 165.05 165.13 162.56 163.16 874,942 -2.32(-1.40%)
Apr 19, 2018 166.44 166.47 164.87 165.48 403,907 -1.97(-1.18%)
Apr 18, 2018 167.62 168.01 166.26 167.45 424,501 -0.28(-0.17%)
Apr 17, 2018 165.80 168.23 165.50 167.73 508,630 +3.41(+2.08%)
Apr 16, 2018 164.25 165.01 163.22 164.32 364,644 +1.13(+0.69%)
Apr 13, 2018 164.84 165.03 162.44 163.19 503,826 -0.65(-0.40%)
Apr 12, 2018 162.86 164.57 162.60 163.84 322,193 +2.02(+1.25%)
Apr 11, 2018 161.51 163.30 161.01 161.82 413,435 -0.67(-0.41%)
Apr 10, 2018 161.13 163.15 160.39 162.49 666,103 +3.90(+2.46%)
Apr 09, 2018 158.68 161.73 158.46 158.59 438,800 +1.07(+0.68%)
Apr 06, 2018 159.76 161.23 156.73 157.52 524,369 -3.90(-2.42%)
Apr 05, 2018 162.17 162.58 160.33 161.42 451,652 +0.68(+0.42%)
Apr 04, 2018 155.53 161.22 155.09 160.74 616,844 +2.10(+1.32%)
Apr 03, 2018 158.48 159.05 156.19 158.64 683,847 +1.42(+0.90%)
Apr 02, 2018 160.41 161.16 155.39 157.22 1,013,587 -3.88(-2.41%)
Mar 29, 2018 161.10 161.10 161.10 0 +3.37(+2.14%)
Mar 28, 2018 158.85 160.15 156.81 157.72 901,267 -1.57(-0.99%)
Mar 27, 2018 166.01 166.04 158.10 159.30 1,052,387 -5.60(-3.39%)
Mar 26, 2018 162.01 165.04 159.82 164.89 591,397 +6.03(+3.80%)
Mar 23, 2018 162.95 163.78 158.85 158.86 856,161 -4.35(-2.67%)
Mar 22, 2018 165.54 166.62 163.13 163.22 701,125 -4.50(-2.68%)
Mar 21, 2018 168.14 169.81 167.19 167.72 520,228 -0.74(-0.44%)
Mar 20, 2018 167.82 169.00 167.47 168.45 429,662 +0.17(+0.10%)
Mar 19, 2018 170.18 170.18 166.77 168.28 794,082 -3.37(-1.96%)
Mar 16, 2018 172.15 172.67 171.41 171.66 332,148 -0.20(-0.12%)
Mar 15, 2018 171.92 172.82 171.05 171.86 412,897 +0.04(+0.02%)
Mar 14, 2018 172.60 172.81 170.94 171.82 526,260 +0.04(+0.02%)
Mar 13, 2018 174.69 175.20 171.20 171.78 888,355 -2.11(-1.21%)
Mar 12, 2018 173.83 174.52 173.25 173.89 828,296 +0.61(+0.35%)
Mar 09, 2018 171.19 173.28 171.03 173.28 714,264 +3.36(+1.98%)
Mar 08, 2018 169.81 170.23 168.94 169.92 594,138 +0.66(+0.39%)
Mar 07, 2018 169.44 169.26 693,230 +1.06(+0.63%)
Mar 06, 2018 168.49 168.86 167.32 168.20 6,981,869 +0.56(+0.34%)
Mar 05, 2018 165.05 168.16 164.73 167.63 503,328 +1.70(+1.03%)
Mar 02, 2018 162.23 166.20 161.66 165.93 697,653 +1.83(+1.12%)
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.