Skip to main content

Information Technology ETF Vanguard (NY: VGT )

576.59 -0.21 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 186.69 187.73 185.89 185.96 501,952 -3.04(-1.61%)
May 30, 2019 188.50 189.53 187.86 189.00 423,246 +1.11(+0.59%)
May 29, 2019 187.92 189.05 186.84 187.89 818,197 -1.27(-0.67%)
May 28, 2019 190.34 191.60 189.16 189.16 429,734 -0.59(-0.31%)
May 24, 2019 190.78 191.63 189.60 189.75 305,459 +0.15(+0.08%)
May 23, 2019 190.67 190.78 188.35 189.60 827,896 -3.51(-1.82%)
May 22, 2019 192.96 194.36 192.96 193.11 329,090 -1.18(-0.61%)
May 21, 2019 193.72 194.80 193.46 194.28 321,468 +2.62(+1.37%)
May 20, 2019 192.07 193.23 190.86 191.66 670,193 -3.41(-1.75%)
May 17, 2019 194.96 197.78 194.88 195.08 423,208 -1.96(-0.99%)
May 16, 2019 195.25 198.32 195.06 197.04 831,364 +2.02(+1.03%)
May 15, 2019 191.71 195.65 191.62 195.02 1,601,800 +1.98(+1.03%)
May 14, 2019 190.87 194.13 190.85 193.04 692,848 +3.18(+1.68%)
May 13, 2019 192.10 193.05 189.29 189.86 1,631,610 -7.66(-3.88%)
May 10, 2019 195.71 198.37 192.84 197.52 547,860 +0.56(+0.28%)
May 09, 2019 196.01 197.53 193.46 196.96 959,877 -1.33(-0.67%)
May 08, 2019 198.13 199.92 197.57 198.29 736,824 -0.36(-0.18%)
May 07, 2019 200.64 201.49 196.83 198.66 1,098,475 -4.31(-2.12%)
May 06, 2019 199.61 203.26 198.81 202.97 1,046,256 -1.38(-0.67%)
May 03, 2019 203.30 204.53 202.84 204.34 338,295 +1.99(+0.98%)
May 02, 2019 203.28 204.71 201.17 202.35 855,317 -0.94(-0.46%)
May 01, 2019 205.99 206.33 203.29 203.29 482,086 -0.78(-0.38%)
Apr 30, 2019 203.70 204.32 202.41 204.08 1,477,711 +0.36(+0.18%)
Apr 29, 2019 203.60 204.42 203.52 203.71 1,579,028 +0.13(+0.07%)
Apr 26, 2019 203.08 203.60 201.40 203.58 1,778,377 -0.43(-0.21%)
Apr 25, 2019 205.25 205.63 202.87 204.01 654,971 -0.26(-0.13%)
Apr 24, 2019 204.27 205.26 204.00 204.27 509,217 +0.13(+0.07%)
Apr 23, 2019 202.24 204.35 202.01 204.13 2,059,583 +2.32(+1.15%)
Apr 22, 2019 200.38 201.85 200.19 201.81 516,456 +0.62(+0.31%)
Apr 18, 2019 201.09 201.24 199.71 201.19 400,934 +0.36(+0.18%)
Apr 17, 2019 201.25 201.38 200.01 200.82 609,852 +0.72(+0.36%)
Apr 16, 2019 199.97 200.49 199.25 200.11 421,407 +0.86(+0.43%)
Apr 15, 2019 199.41 199.84 198.19 199.25 413,732 +0.00(+0.00%)
Apr 12, 2019 199.06 199.29 197.97 199.25 405,326 +1.28(+0.65%)
Apr 11, 2019 198.37 198.47 197.50 197.97 373,656 -0.10(-0.05%)
Apr 10, 2019 196.76 198.08 196.66 198.06 576,939 +1.57(+0.80%)
Apr 09, 2019 196.53 197.34 196.13 196.49 730,615 -0.91(-0.46%)
Apr 08, 2019 196.20 197.43 195.23 197.40 555,216 +0.78(+0.40%)
Apr 05, 2019 196.35 196.84 196.03 196.62 426,137 +0.93(+0.47%)
Apr 04, 2019 196.71 197.09 194.37 195.69 440,625 -1.05(-0.53%)
Apr 03, 2019 196.29 197.72 195.99 196.74 567,040 +1.64(+0.84%)
Apr 02, 2019 194.52 195.38 193.97 195.10 491,104 +0.55(+0.28%)
Apr 01, 2019 193.88 194.71 192.69 194.54 829,950 +2.69(+1.40%)
Mar 29, 2019 191.40 191.93 190.75 191.85 432,097 +1.92(+1.01%)
Mar 28, 2019 189.65 190.73 188.70 189.93 456,219 +0.79(+0.42%)
Mar 27, 2019 190.66 191.25 187.31 189.14 567,710 -1.20(-0.63%)
Mar 26, 2019 190.74 192.03 189.29 190.34 475,122 +1.10(+0.58%)
Mar 25, 2019 189.45 190.35 187.91 189.24 566,691 -0.77(-0.41%)
Mar 22, 2019 193.84 194.66 189.94 190.01 1,029,526 -4.95(-2.54%)
Mar 21, 2019 190.17 195.31 190.17 194.96 497,989 +4.74(+2.49%)
Mar 20, 2019 190.68 191.74 188.96 190.22 758,000 -0.58(-0.31%)
Mar 19, 2019 191.17 191.61 190.08 190.81 563,599 +0.46(+0.24%)
Mar 18, 2019 189.88 190.94 189.13 190.35 595,141 +0.72(+0.38%)
Mar 15, 2019 188.07 190.42 188.00 189.62 496,850 +2.11(+1.12%)
Mar 14, 2019 187.55 188.06 186.97 187.52 386,699 +0.37(+0.20%)
Mar 13, 2019 186.86 188.27 186.47 187.14 682,007 +1.16(+0.63%)
Mar 12, 2019 185.49 186.65 184.89 185.98 1,396,275 +0.92(+0.49%)
Mar 11, 2019 181.79 185.18 181.79 185.06 592,348 +3.97(+2.20%)
Mar 08, 2019 178.79 181.16 178.41 181.09 474,614 +0.02(+0.01%)
Mar 07, 2019 182.16 182.38 180.44 181.07 543,786 -1.58(-0.87%)
Mar 06, 2019 183.84 183.86 182.41 182.65 335,328 -1.19(-0.65%)
Mar 05, 2019 184.43 184.46 183.26 183.84 376,922 -0.62(-0.34%)
Mar 04, 2019 186.31 186.54 182.34 184.47 591,437 -1.07(-0.58%)
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.