Skip to main content

Information Technology ETF Vanguard (NY: VGT )

524.91 -0.17 (-0.03%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 209.57 212.78 204.53 205.65 1,522,001 -4.12(-1.96%)
Mar 30, 2020 203.61 210.11 203.54 209.76 1,579,224 +7.99(+3.96%)
Mar 27, 2020 204.72 208.21 201.18 201.78 1,483,986 -9.34(-4.42%)
Mar 26, 2020 201.15 211.51 201.15 211.11 1,710,325 +12.29(+6.18%)
Mar 25, 2020 200.78 207.80 194.80 198.82 1,875,559 +0.10(+0.05%)
Mar 24, 2020 191.38 198.90 190.23 198.73 1,607,268 +18.71(+10.39%)
Mar 23, 2020 181.46 184.71 174.16 180.02 1,777,713 -1.61(-0.89%)
Mar 20, 2020 194.10 195.96 181.28 181.63 1,621,751 -7.62(-4.03%)
Mar 19, 2020 185.92 195.61 181.59 189.25 1,366,863 +0.30(+0.16%)
Mar 18, 2020 183.69 192.16 177.61 188.94 3,925,154 -6.57(-3.36%)
Mar 17, 2020 188.38 198.52 182.04 195.52 1,632,060 +11.11(+6.03%)
Mar 16, 2020 187.57 200.48 184.39 184.40 1,947,141 -28.75(-13.49%)
Mar 13, 2020 204.41 213.40 193.38 213.15 2,135,201 +21.15(+11.01%)
Mar 12, 2020 197.30 207.76 191.93 192.00 3,567,836 -20.95(-9.84%)
Mar 11, 2020 217.67 218.88 209.77 212.96 1,628,712 -10.76(-4.81%)
Mar 10, 2020 219.02 223.72 211.17 223.72 3,116,576 +13.31(+6.32%)
Mar 09, 2020 212.49 219.56 208.28 210.41 2,605,310 -17.57(-7.71%)
Mar 06, 2020 225.24 229.33 221.86 227.99 1,744,825 -4.94(-2.12%)
Mar 05, 2020 234.21 238.64 231.47 232.93 980,765 -7.52(-3.13%)
Mar 04, 2020 236.30 240.62 232.71 240.45 983,904 +9.43(+4.08%)
Mar 03, 2020 241.30 242.85 228.62 231.02 2,163,007 -8.75(-3.65%)
Mar 02, 2020 231.42 239.77 227.16 239.77 2,250,093 +11.96(+5.25%)
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%)
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.