Skip to main content

Information Technology ETF Vanguard (NY: VGT )

564.13 -1.48 (-0.26%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 175.85 177.01 174.73 175.86 572,409 +0.53(+0.30%)
Jul 30, 2018 178.68 178.69 174.26 175.33 619,988 -3.20(-1.79%)
Jul 27, 2018 182.30 182.32 177.41 178.53 528,027 -3.54(-1.95%)
Jul 26, 2018 181.84 182.72 181.46 182.07 499,028 -0.63(-0.35%)
Jul 25, 2018 180.31 182.79 180.10 182.70 307,670 +2.60(+1.44%)
Jul 24, 2018 181.48 182.19 179.55 180.11 464,344 -0.27(-0.15%)
Jul 23, 2018 179.28 180.52 178.38 180.38 368,859 +0.71(+0.39%)
Jul 20, 2018 180.39 180.64 179.43 179.67 346,089 -0.12(-0.07%)
Jul 19, 2018 179.67 180.38 179.38 179.79 323,214 -0.19(-0.11%)
Jul 18, 2018 180.11 180.14 179.22 179.98 318,006 -0.10(-0.06%)
Jul 17, 2018 177.53 180.35 177.06 180.09 410,532 +1.45(+0.81%)
Jul 16, 2018 179.30 179.57 178.36 178.63 381,703 -0.62(-0.35%)
Jul 13, 2018 179.77 178.66 179.26 338,896 -0.23(-0.13%)
Jul 12, 2018 177.31 179.53 177.04 179.48 360,513 +2.99(+1.70%)
Jul 11, 2018 176.14 177.31 175.81 176.49 380,005 -0.94(-0.53%)
Jul 10, 2018 177.35 178.01 177.06 177.42 910,141 +0.36(+0.20%)
Jul 09, 2018 176.52 177.06 175.61 177.06 363,516 +1.52(+0.87%)
Jul 06, 2018 173.74 175.83 173.26 175.54 343,232 +2.07(+1.19%)
Jul 05, 2018 172.28 173.57 171.74 173.47 632,236 +2.25(+1.31%)
Jul 03, 2018 171.23 171.23 171.23 0 -1.93(-1.11%)
Jul 02, 2018 170.03 173.15 169.72 173.15 566,062 +1.79(+1.05%)
Jun 29, 2018 171.94 172.89 171.31 171.36 375,289 +0.10(+0.06%)
Jun 28, 2018 169.06 171.80 169.06 171.25 837,264 +1.93(+1.14%)
Jun 27, 2018 172.48 173.17 169.26 169.32 620,806 -2.64(-1.53%)
Jun 26, 2018 171.67 173.10 171.31 171.96 589,916 +0.90(+0.53%)
Jun 25, 2018 173.81 173.81 169.67 171.05 991,163 -4.05(-2.31%)
Jun 22, 2018 176.42 176.42 174.52 175.10 324,580 -0.93(-0.53%)
Jun 21, 2018 178.13 178.35 175.66 176.04 696,060 -1.57(-0.89%)
Jun 20, 2018 177.56 178.35 177.35 177.61 426,629 +0.49(+0.28%)
Jun 19, 2018 176.09 177.13 174.73 177.12 557,645 -1.23(-0.69%)
Jun 18, 2018 176.88 178.46 176.18 178.35 411,542 +0.26(+0.15%)
Jun 15, 2018 178.29 178.77 178.09 373,647 -0.68(-0.38%)
Jun 14, 2018 178.48 179.43 178.31 178.77 609,765 +0.95(+0.54%)
Jun 13, 2018 178.27 179.43 177.60 177.82 442,748 -0.35(-0.20%)
Jun 12, 2018 177.29 178.28 177.08 178.17 313,557 +1.19(+0.67%)
Jun 11, 2018 177.04 177.49 176.50 176.98 483,161 -0.02(-0.01%)
Jun 08, 2018 175.86 177.26 175.51 177.00 376,708 +0.03(+0.02%)
Jun 07, 2018 179.12 179.12 175.83 176.97 548,641 -2.03(-1.13%)
Jun 06, 2018 179.00 177.37 179.00 549,581 +1.03(+0.58%)
Jun 05, 2018 177.45 178.05 177.13 177.97 665,461 +0.97(+0.55%)
Jun 04, 2018 176.01 177.16 175.78 177.00 477,908 +1.47(+0.84%)
Jun 01, 2018 173.49 175.53 173.49 175.53 2,243,665 +3.12(+1.81%)
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%)
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.