Information Technology ETF Vanguard (NY: VGT )

360.53 USD -3.59 (-0.99%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 224.37 237.33 223.79 235.65 3,537,500 +2.05(+0.88%)
Feb 27, 2020 238.22 243.75 233.60 233.60 2,514,515 -12.75(-5.18%)
Feb 26, 2020 246.32 251.89 244.52 246.35 1,788,973 +0.57(+0.23%)
Feb 25, 2020 256.00 256.88 244.76 245.78 1,792,363 -8.07(-3.18%)
Feb 24, 2020 252.18 257.25 249.00 253.85 1,955,080 -10.83(-4.09%)
Feb 21, 2020 269.22 269.50 262.94 264.68 1,140,800 -6.00(-2.22%)
Feb 20, 2020 272.89 273.51 266.84 270.68 856,344 -2.53(-0.93%)
Feb 19, 2020 271.72 273.73 271.72 273.21 659,271 +3.02(+1.12%)
Feb 18, 2020 269.27 270.63 268.72 270.19 721,764 -0.99(-0.37%)
Feb 14, 2020 270.73 271.76 269.86 271.18 482,400 +1.09(+0.40%)
Feb 13, 2020 268.76 271.46 268.31 270.09 512,517 -0.55(-0.20%)
Feb 12, 2020 269.53 270.72 268.10 270.64 513,859 +2.85(+1.06%)
Feb 11, 2020 270.65 270.85 267.00 267.79 536,309 -0.49(-0.18%)
Feb 10, 2020 263.57 268.34 263.45 268.28 550,101 +3.30(+1.25%)
Feb 07, 2020 266.11 267.09 264.40 264.98 578,800 -2.50(-0.93%)
Feb 06, 2020 266.43 267.48 265.14 267.48 517,966 +2.13(+0.80%)
Feb 05, 2020 268.35 268.62 263.45 265.35 757,384 +1.25(+0.47%)
Feb 04, 2020 261.73 264.53 261.10 264.10 830,090 +6.73(+2.61%)
Feb 03, 2020 254.45 257.89 254.22 257.37 975,034 +3.19(+1.26%)
Jan 31, 2020 259.97 260.00 253.27 254.18 942,100 -7.03(-2.69%)
Jan 30, 2020 258.88 261.36 257.38 261.21 565,930 +2.07(+0.80%)
Jan 29, 2020 260.82 261.37 258.38 259.14 648,067 +0.26(+0.10%)
Jan 28, 2020 256.14 259.47 255.68 258.88 622,614 +4.92(+1.94%)
Jan 27, 2020 254.06 255.95 251.44 253.96 1,071,406 -6.30(-2.42%)
Jan 24, 2020 263.49 263.99 259.25 260.26 790,800 -1.35(-0.52%)
Jan 23, 2020 260.47 261.61 259.41 261.61 464,059 +1.29(+0.50%)
Jan 22, 2020 261.07 262.13 260.07 260.32 763,004 +1.07(+0.41%)
Jan 21, 2020 258.88 260.79 258.74 259.25 734,753 -0.38(-0.15%)
Jan 17, 2020 259.23 259.77 257.83 259.63 541,700 +1.53(+0.59%)
Jan 16, 2020 256.36 258.14 256.02 258.10 564,874 +3.49(+1.37%)
Jan 15, 2020 254.69 255.99 253.82 254.61 747,800 +0.21(+0.08%)
Jan 14, 2020 255.91 256.19 254.12 254.40 965,583 -1.36(-0.53%)
Jan 13, 2020 253.54 255.87 253.39 255.76 592,571 +3.38(+1.34%)
Jan 10, 2020 253.96 254.27 251.91 252.38 604,900 -0.55(-0.22%)
Jan 09, 2020 252.31 253.02 251.08 252.93 576,875 +2.81(+1.12%)
Jan 08, 2020 247.69 251.16 247.38 250.12 621,504 +2.61(+1.05%)
Jan 07, 2020 247.87 248.55 247.02 247.51 387,217 -0.03(-0.01%)
Jan 06, 2020 244.43 247.63 243.84 247.54 524,902 +0.82(+0.33%)
Jan 03, 2020 245.93 248.39 245.90 246.72 1,632,500 -2.62(-1.05%)
Jan 02, 2020 247.05 249.36 246.64 249.34 1,415,127 +4.49(+1.83%)
Dec 31, 2019 243.31 245.05 243.00 244.85 374,300 +0.67(+0.27%)
Dec 30, 2019 245.50 245.63 242.10 244.18 507,112 -1.46(-0.59%)
Dec 27, 2019 246.71 246.75 244.93 245.64 349,400 -0.09(-0.04%)
Dec 26, 2019 244.32 245.73 244.32 245.73 301,469 +1.88(+0.77%)
Dec 24, 2019 244.10 244.24 243.27 243.85 234,600 +0.02(+0.01%)
Dec 23, 2019 243.92 244.32 243.35 243.83 430,651 +0.82(+0.34%)
Dec 20, 2019 243.11 243.34 242.47 243.01 519,600 +1.35(+0.56%)
Dec 19, 2019 240.32 241.70 240.20 241.66 524,580 +1.58(+0.66%)
Dec 18, 2019 240.37 240.93 239.89 240.08 405,994 +0.08(+0.03%)
Dec 17, 2019 240.94 240.99 239.57 240.00 497,822 -0.46(-0.19%)
Dec 16, 2019 240.01 241.35 240.00 240.46 529,271 +1.49(+0.62%)
Dec 13, 2019 237.64 239.50 236.85 238.97 540,400 +1.54(+0.65%)
Dec 12, 2019 234.64 237.76 233.88 237.43 613,966 +2.29(+0.97%)
Dec 11, 2019 234.20 235.25 233.64 235.14 342,082 +1.54(+0.66%)
Dec 10, 2019 233.95 234.77 233.21 233.60 730,280 -0.10(-0.04%)
Dec 09, 2019 234.55 235.15 233.58 233.70 304,964 -1.21(-0.52%)
Dec 06, 2019 234.20 235.07 233.99 234.91 390,100 +2.55(+1.10%)
Dec 05, 2019 232.52 232.76 231.40 232.36 353,978 +0.64(+0.28%)
Dec 04, 2019 232.32 232.50 231.41 231.72 522,697 +0.78(+0.34%)
Dec 03, 2019 228.99 231.01 228.01 230.94 578,948 -1.85(-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.