Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 138.12 138.35 136.91 137.13 1,037,912 -0.69(-0.50%)
Jul 28, 2017 137.32 138.13 137.21 137.82 424,232 -0.20(-0.14%)
Jul 27, 2017 140.05 140.05 136.31 138.02 573,550 -1.26(-0.91%)
Jul 26, 2017 139.45 139.52 138.81 139.28 353,467 +0.25(+0.18%)
Jul 25, 2017 138.75 139.29 138.29 139.03 347,077 -0.17(-0.12%)
Jul 24, 2017 138.68 139.33 138.41 139.20 374,561 +0.55(+0.40%)
Jul 21, 2017 138.40 138.78 138.15 138.64 718,787 -0.30(-0.22%)
Jul 20, 2017 139.19 139.19 138.21 138.94 308,733 +0.13(+0.09%)
Jul 19, 2017 138.25 138.97 138.15 138.81 363,910 +0.83(+0.60%)
Jul 18, 2017 137.15 137.98 136.61 137.98 383,778 +0.66(+0.48%)
Jul 17, 2017 137.44 137.66 136.98 137.33 804,752 +0.08(+0.06%)
Jul 14, 2017 136.65 137.41 136.41 137.24 400,656 +1.11(+0.82%)
Jul 13, 2017 136.02 136.57 135.75 136.13 399,932 +0.33(+0.24%)
Jul 12, 2017 135.02 135.91 134.86 135.80 588,246 +1.83(+1.37%)
Jul 11, 2017 133.33 134.11 132.95 133.97 384,985 +0.51(+0.39%)
Jul 10, 2017 132.51 133.80 132.28 133.46 414,856 +0.96(+0.73%)
Jul 07, 2017 131.20 132.94 131.20 132.49 327,805 +1.71(+1.31%)
Jul 06, 2017 131.01 131.47 130.37 130.78 409,784 -1.19(-0.90%)
Jul 05, 2017 131.05 132.23 130.71 131.97 428,958 +1.35(+1.03%)
Jul 03, 2017 132.38 132.50 130.45 130.62 449,475 -1.07(-0.81%)
Jun 30, 2017 132.32 132.62 131.56 131.69 418,310 -0.18(-0.13%)
Jun 29, 2017 133.67 133.67 130.67 131.87 706,772 -2.38(-1.77%)
Jun 28, 2017 132.99 134.45 132.12 134.24 664,788 +1.73(+1.30%)
Jun 27, 2017 134.34 134.43 132.51 132.51 610,214 -2.27(-1.68%)
Jun 26, 2017 136.37 136.66 134.66 134.78 461,306 -0.73(-0.54%)
Jun 23, 2017 134.47 135.94 134.24 135.51 507,602 +0.88(+0.66%)
Jun 22, 2017 134.91 135.00 134.00 134.62 275,814 +0.21(+0.15%)
Jun 21, 2017 133.90 134.45 133.63 134.42 294,227 +0.90(+0.68%)
Jun 20, 2017 134.57 134.74 133.49 133.51 632,029 -1.12(-0.83%)
Jun 19, 2017 133.62 134.70 133.47 134.63 459,120 +2.13(+1.61%)
Jun 16, 2017 132.58 132.81 131.88 132.50 704,193 -0.21(-0.16%)
Jun 15, 2017 131.81 132.87 131.06 132.71 559,569 -0.62(-0.47%)
Jun 14, 2017 134.72 134.74 132.26 133.34 516,045 -0.77(-0.58%)
Jun 13, 2017 133.92 134.57 133.01 134.11 568,628 +1.16(+0.87%)
Jun 12, 2017 132.65 133.27 130.54 132.95 1,438,858 -1.02(-0.76%)
Jun 09, 2017 138.01 138.23 131.99 133.97 1,907,937 -3.82(-2.77%)
Jun 08, 2017 137.59 137.88 136.87 137.79 411,450 +0.55(+0.40%)
Jun 07, 2017 137.32 137.53 136.57 137.24 474,321 +0.30(+0.22%)
Jun 06, 2017 137.01 137.61 136.73 136.94 369,473 -0.22(-0.16%)
Jun 05, 2017 137.03 137.59 136.86 137.17 359,623 +0.15(+0.11%)
Jun 02, 2017 136.22 137.10 135.75 137.02 339,639 +1.24(+0.91%)
Jun 01, 2017 135.53 135.78 134.80 135.78 312,323 +0.66(+0.49%)
May 31, 2017 135.91 135.97 134.60 135.12 549,188 -0.37(-0.28%)
May 30, 2017 135.08 135.59 135.00 135.49 352,068 +0.34(+0.25%)
May 26, 2017 135.16 135.20 134.69 135.15 371,921 +0.00(+0.00%)
May 25, 2017 134.66 135.44 134.35 135.15 448,309 +1.08(+0.81%)
May 24, 2017 133.81 134.16 133.56 134.07 382,103 +0.65(+0.49%)
May 23, 2017 133.75 133.82 133.05 133.42 457,709 +0.11(+0.08%)
May 22, 2017 132.36 133.37 132.33 133.31 490,026 +1.35(+1.02%)
May 19, 2017 131.83 132.43 131.81 131.96 437,768 +0.75(+0.57%)
May 18, 2017 130.30 131.67 129.90 131.21 852,427 +0.63(+0.49%)
May 17, 2017 133.25 133.40 130.51 130.57 2,757,412 -3.87(-2.88%)
May 16, 2017 133.95 134.44 133.52 134.44 491,552 +0.74(+0.56%)
May 15, 2017 132.99 133.70 132.91 133.70 424,318 +0.90(+0.67%)
May 12, 2017 132.50 132.82 132.34 132.80 417,492 +0.36(+0.27%)
May 11, 2017 132.31 132.49 131.64 132.44 556,623 -0.18(-0.13%)
May 10, 2017 132.25 132.73 131.96 132.62 478,994 +0.51(+0.39%)
May 09, 2017 132.04 132.45 131.84 132.10 554,254 +0.28(+0.21%)
May 08, 2017 131.42 131.92 131.25 131.82 400,563 +0.44(+0.33%)
May 05, 2017 131.04 131.39 130.63 131.39 347,857 +0.61(+0.46%)
May 04, 2017 130.67 130.98 130.34 130.78 679,387 +0.19(+0.14%)
May 03, 2017 130.57 130.72 130.01 130.59 680,611 -0.23(-0.18%)
May 02, 2017 130.86 131.03 130.38 130.83 594,374 +0.26(+0.20%)
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.