Skip to main content

Information Technology ETF Vanguard (NY: VGT )

524.45 -0.63 (-0.12%)
Streaming Delayed Price Updated: 10:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 216.91 229.44 216.35 227.81 3,659,190 +1.98(+0.88%)
Feb 27, 2020 230.30 235.64 225.83 225.83 2,601,014 -12.33(-5.18%)
Feb 26, 2020 238.13 243.51 236.39 238.16 1,850,513 +0.55(+0.23%)
Feb 25, 2020 247.49 248.34 236.62 237.61 1,854,020 -7.80(-3.18%)
Feb 24, 2020 243.79 248.69 240.72 245.41 2,022,334 -10.47(-4.09%)
Feb 21, 2020 260.27 260.54 254.20 255.88 1,180,043 -5.80(-2.22%)
Feb 20, 2020 263.81 264.41 257.97 261.68 885,802 -2.45(-0.93%)
Feb 19, 2020 262.68 264.63 262.68 264.12 681,949 +2.92(+1.12%)
Feb 18, 2020 260.31 261.63 259.78 261.20 746,592 -0.96(-0.37%)
Feb 14, 2020 261.73 262.72 260.88 262.16 498,994 +1.05(+0.40%)
Feb 13, 2020 259.82 262.43 259.39 261.11 530,147 -0.53(-0.20%)
Feb 12, 2020 260.57 261.72 259.18 261.64 531,535 +2.76(+1.06%)
Feb 11, 2020 261.65 261.84 258.12 258.88 554,758 -0.47(-0.18%)
Feb 10, 2020 254.81 259.42 254.69 259.36 569,024 +3.19(+1.25%)
Feb 07, 2020 257.26 258.21 255.61 256.17 598,710 -2.42(-0.93%)
Feb 06, 2020 257.57 258.58 256.32 258.58 535,784 +2.06(+0.80%)
Feb 05, 2020 259.43 259.69 254.69 256.53 783,438 +1.21(+0.47%)
Feb 04, 2020 253.03 255.73 252.42 255.32 858,645 +6.51(+2.61%)
Feb 03, 2020 245.99 249.31 245.77 248.81 1,008,575 +3.08(+1.26%)
Jan 31, 2020 251.32 251.35 244.85 245.73 974,508 -6.80(-2.69%)
Jan 30, 2020 250.27 252.67 248.82 252.52 585,398 +2.00(+0.80%)
Jan 29, 2020 252.15 252.68 249.79 250.52 670,360 +0.25(+0.10%)
Jan 28, 2020 247.62 250.84 247.18 250.27 644,031 +4.76(+1.94%)
Jan 27, 2020 245.61 247.44 243.08 245.51 1,108,262 -6.09(-2.42%)
Jan 24, 2020 254.73 255.21 250.63 251.60 818,003 -1.31(-0.52%)
Jan 23, 2020 251.81 252.91 250.78 252.91 480,022 +1.25(+0.50%)
Jan 22, 2020 252.39 253.41 251.42 251.66 789,251 +1.04(+0.41%)
Jan 21, 2020 250.27 252.12 250.13 250.63 760,028 -0.37(-0.15%)
Jan 17, 2020 250.61 251.13 249.26 251.00 560,334 +1.48(+0.59%)
Jan 16, 2020 247.83 249.56 247.51 249.52 584,305 +3.37(+1.37%)
Jan 15, 2020 246.22 247.48 245.38 246.14 773,524 +0.20(+0.08%)
Jan 14, 2020 247.40 247.67 245.67 245.94 998,799 -1.31(-0.53%)
Jan 13, 2020 245.11 247.36 244.96 247.25 612,955 +3.27(+1.34%)
Jan 10, 2020 245.51 245.81 243.53 243.99 625,708 -0.53(-0.22%)
Jan 09, 2020 243.92 244.61 242.73 244.52 596,719 +2.72(+1.12%)
Jan 08, 2020 239.45 242.81 239.15 241.80 642,883 +2.52(+1.05%)
Jan 07, 2020 239.63 240.28 238.81 239.28 400,537 -0.03(-0.01%)
Jan 06, 2020 236.30 239.40 235.73 239.31 542,958 +0.79(+0.33%)
Jan 03, 2020 237.75 240.13 237.72 238.51 1,688,658 -2.53(-1.05%)
Jan 02, 2020 238.83 241.07 238.44 241.05 1,463,807 +4.34(+1.83%)
Dec 31, 2019 235.22 236.90 234.92 236.71 387,175 +0.65(+0.27%)
Dec 30, 2019 237.34 237.46 234.05 236.06 524,556 -1.41(-0.59%)
Dec 27, 2019 238.50 238.54 236.78 237.47 361,419 -0.09(-0.04%)
Dec 26, 2019 236.19 237.56 236.19 237.56 311,839 +1.82(+0.77%)
Dec 24, 2019 235.98 236.12 235.18 235.74 242,670 +0.02(+0.01%)
Dec 23, 2019 235.81 236.19 235.26 235.72 445,465 +0.79(+0.34%)
Dec 20, 2019 235.03 235.25 234.41 234.93 537,474 +1.31(+0.56%)
Dec 19, 2019 232.33 233.66 232.21 233.62 542,625 +1.53(+0.66%)
Dec 18, 2019 232.38 232.92 231.91 232.10 419,960 +0.08(+0.03%)
Dec 17, 2019 232.93 232.98 231.60 232.02 514,947 -0.44(-0.19%)
Dec 16, 2019 232.03 233.32 232.02 232.46 547,477 +2.07(+0.90%)
Dec 13, 2019 229.11 230.90 228.35 230.39 560,517 +1.49(+0.65%)
Dec 12, 2019 226.22 229.23 225.49 228.91 636,821 +2.21(+0.97%)
Dec 11, 2019 225.79 226.81 225.25 226.70 354,816 +1.48(+0.66%)
Dec 10, 2019 225.55 226.35 224.84 225.22 757,465 -0.10(-0.04%)
Dec 09, 2019 226.13 226.71 225.20 225.31 316,316 -1.17(-0.52%)
Dec 06, 2019 225.79 226.63 225.59 226.48 404,622 +2.46(+1.10%)
Dec 05, 2019 224.18 224.41 223.09 224.02 367,155 +0.62(+0.28%)
Dec 04, 2019 223.98 224.16 223.10 223.40 542,155 +0.75(+0.34%)
Dec 03, 2019 220.77 222.72 219.83 222.65 600,500 -1.78(-0.79%)
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.