Skip to main content

Information Technology ETF Vanguard (NY: VGT )

524.34 -0.74 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 213.71 214.13 207.50 209.70 692,334 -3.10(-1.46%)
Jul 30, 2019 212.48 213.62 212.13 212.81 240,717 -1.30(-0.61%)
Jul 29, 2019 214.44 214.81 212.21 214.10 550,638 -0.34(-0.16%)
Jul 26, 2019 213.76 214.73 213.72 214.44 264,264 +1.48(+0.69%)
Jul 25, 2019 214.06 214.06 212.51 212.96 400,832 -1.52(-0.71%)
Jul 24, 2019 212.24 214.53 212.11 214.48 346,735 +1.99(+0.94%)
Jul 23, 2019 212.53 212.53 210.81 212.49 329,623 +1.20(+0.57%)
Jul 22, 2019 209.86 211.84 209.86 211.29 368,690 +2.27(+1.08%)
Jul 19, 2019 211.93 212.15 208.92 209.02 384,526 -1.14(-0.54%)
Jul 18, 2019 208.41 210.46 207.95 210.16 362,677 +1.48(+0.71%)
Jul 17, 2019 209.29 209.99 208.69 208.69 226,995 -0.51(-0.24%)
Jul 16, 2019 210.82 210.82 208.76 209.19 1,721,159 -1.79(-0.85%)
Jul 15, 2019 210.90 211.29 210.44 210.98 292,148 +0.52(+0.25%)
Jul 12, 2019 209.30 210.48 209.07 210.46 317,054 +1.67(+0.80%)
Jul 11, 2019 208.64 209.51 208.07 208.79 397,360 +0.69(+0.33%)
Jul 10, 2019 207.59 209.38 207.58 208.10 635,219 +1.59(+0.77%)
Jul 09, 2019 204.52 206.71 204.46 206.51 883,700 +0.78(+0.38%)
Jul 08, 2019 205.86 206.00 204.87 205.74 261,455 -1.54(-0.74%)
Jul 05, 2019 206.13 207.55 205.18 207.27 286,963 -0.32(-0.15%)
Jul 03, 2019 206.51 207.59 206.12 207.59 249,270 +1.48(+0.72%)
Jul 02, 2019 205.29 206.11 204.85 206.11 369,920 +0.60(+0.29%)
Jul 01, 2019 206.84 207.12 204.59 205.51 931,140 +2.97(+1.47%)
Jun 28, 2019 202.84 203.01 201.54 202.54 658,682 +0.39(+0.19%)
Jun 27, 2019 202.04 202.62 201.62 202.15 408,836 +0.93(+0.46%)
Jun 26, 2019 201.15 202.77 201.15 201.21 290,405 +1.91(+0.96%)
Jun 25, 2019 202.85 202.95 199.08 199.30 489,736 -3.55(-1.75%)
Jun 24, 2019 203.41 203.78 202.86 202.86 298,154 -0.17(-0.09%)
Jun 21, 2019 203.78 204.73 202.90 203.03 501,456 -1.08(-0.53%)
Jun 20, 2019 204.34 204.95 202.48 204.11 487,844 +2.78(+1.38%)
Jun 19, 2019 200.93 201.80 199.65 201.33 393,686 +0.97(+0.48%)
Jun 18, 2019 199.03 201.56 198.53 200.36 420,363 +3.30(+1.68%)
Jun 17, 2019 196.85 197.92 196.67 197.06 286,529 +0.39(+0.20%)
Jun 14, 2019 196.96 197.31 195.99 196.67 258,999 -1.78(-0.90%)
Jun 13, 2019 198.58 199.04 197.82 198.45 1,082,652 +0.58(+0.29%)
Jun 12, 2019 198.07 198.45 197.30 197.87 413,004 -0.86(-0.43%)
Jun 11, 2019 201.15 201.37 197.70 198.74 1,272,004 -0.24(-0.12%)
Jun 10, 2019 198.44 201.03 198.38 198.97 834,796 +2.16(+1.09%)
Jun 07, 2019 194.42 197.95 194.19 196.82 421,814 +3.38(+1.75%)
Jun 06, 2019 191.70 193.90 190.89 193.44 576,987 +2.12(+1.11%)
Jun 05, 2019 191.27 191.76 189.02 191.32 854,359 +2.44(+1.29%)
Jun 04, 2019 185.17 188.99 184.33 188.88 453,161 +6.07(+3.32%)
Jun 03, 2019 186.52 187.39 181.63 182.81 874,769 -3.39(-1.82%)
May 31, 2019 186.94 187.98 186.13 186.20 501,290 -3.05(-1.61%)
May 30, 2019 188.75 189.78 188.11 189.25 422,687 +1.11(+0.59%)
May 29, 2019 188.16 189.30 187.09 188.13 817,117 -1.27(-0.67%)
May 28, 2019 190.60 191.85 189.41 189.41 429,167 -0.59(-0.31%)
May 24, 2019 191.03 191.88 189.85 190.00 305,055 +0.15(+0.08%)
May 23, 2019 190.92 191.04 188.59 189.85 826,804 -3.51(-1.82%)
May 22, 2019 193.21 194.62 193.21 193.36 328,656 -1.18(-0.61%)
May 21, 2019 193.98 195.06 193.72 194.54 321,044 +2.62(+1.37%)
May 20, 2019 192.32 193.49 191.11 191.92 669,309 -3.42(-1.75%)
May 17, 2019 195.22 198.05 195.13 195.34 422,650 -1.96(-0.99%)
May 16, 2019 195.51 198.58 195.32 197.30 830,267 +2.02(+1.03%)
May 15, 2019 191.97 195.91 191.87 195.28 1,599,686 +1.98(+1.03%)
May 14, 2019 191.12 194.39 191.10 193.30 691,934 +3.19(+1.68%)
May 13, 2019 192.36 193.31 189.54 190.11 1,629,456 -7.67(-3.88%)
May 10, 2019 195.97 198.63 193.09 197.78 547,137 +0.56(+0.28%)
May 09, 2019 196.27 197.79 193.72 197.22 958,609 -1.33(-0.67%)
May 08, 2019 198.39 200.18 197.84 198.55 735,852 -0.36(-0.18%)
May 07, 2019 200.91 201.75 197.09 198.92 1,097,025 -4.32(-2.13%)
May 06, 2019 199.88 203.53 199.07 203.24 1,044,875 -1.38(-0.67%)
May 03, 2019 203.57 204.80 203.11 204.61 337,848 +1.99(+0.98%)
May 02, 2019 203.55 204.98 201.44 202.62 854,188 -0.94(-0.46%)
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.