Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.