Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 208.79 211.99 203.78 204.89 1,527,653 -4.10(-1.96%)
Mar 30, 2020 202.86 209.34 202.79 208.99 1,585,088 +7.96(+3.96%)
Mar 27, 2020 203.96 207.44 200.44 201.03 1,489,497 -9.30(-4.42%)
Mar 26, 2020 200.40 210.73 200.40 210.33 1,716,676 +12.24(+6.18%)
Mar 25, 2020 200.03 207.03 194.08 198.09 1,882,524 +0.10(+0.05%)
Mar 24, 2020 190.67 198.17 189.52 197.99 1,613,236 +18.64(+10.39%)
Mar 23, 2020 180.79 184.03 173.51 179.35 1,784,315 -1.60(-0.89%)
Mar 20, 2020 193.38 195.24 180.61 180.96 1,627,774 -7.59(-4.03%)
Mar 19, 2020 185.23 194.89 180.92 188.55 1,371,938 +0.30(+0.16%)
Mar 18, 2020 183.01 191.45 176.95 188.25 3,939,730 -6.55(-3.36%)
Mar 17, 2020 187.69 197.79 181.37 194.79 1,638,120 +11.07(+6.03%)
Mar 16, 2020 186.87 199.74 183.71 183.72 1,954,372 -28.64(-13.49%)
Mar 13, 2020 203.65 212.61 192.66 212.36 2,143,130 +21.07(+11.01%)
Mar 12, 2020 196.57 207.00 191.22 191.29 3,581,085 -20.88(-9.84%)
Mar 11, 2020 216.87 218.07 209.00 212.17 1,634,760 -10.72(-4.81%)
Mar 10, 2020 218.21 222.89 210.39 222.89 3,128,149 +13.26(+6.32%)
Mar 09, 2020 211.70 218.75 207.51 209.63 2,614,985 -17.51(-7.71%)
Mar 06, 2020 224.41 228.48 221.04 227.14 1,751,305 -4.92(-2.12%)
Mar 05, 2020 233.35 237.76 230.61 232.07 984,407 -7.49(-3.13%)
Mar 04, 2020 235.43 239.73 231.84 239.56 987,558 +9.39(+4.08%)
Mar 03, 2020 240.41 241.95 227.77 230.17 2,171,039 -8.72(-3.65%)
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.