Skip to main content

Information Technology ETF Vanguard (NY: VGT )

582.30 -20.02 (-3.32%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 140.46 141.37 140.31 141.17 312,271 +1.04(+0.74%)
Aug 30, 2017 139.06 140.19 138.91 140.14 332,372 +1.29(+0.93%)
Aug 29, 2017 137.10 139.07 136.95 138.85 846,656 +0.56(+0.40%)
Aug 28, 2017 138.32 138.49 137.82 138.29 242,299 +0.35(+0.26%)
Aug 25, 2017 138.51 138.88 137.70 137.93 236,000 -0.09(-0.07%)
Aug 24, 2017 138.48 138.60 137.30 138.03 298,137 -0.02(-0.01%)
Aug 23, 2017 137.65 138.39 137.42 138.05 286,108 -0.25(-0.18%)
Aug 22, 2017 137.02 138.44 136.97 138.30 343,974 +2.01(+1.47%)
Aug 21, 2017 136.48 136.60 135.35 136.29 754,082 -0.16(-0.12%)
Aug 18, 2017 136.46 137.32 135.88 136.45 338,419 -0.04(-0.03%)
Aug 17, 2017 138.62 138.94 136.49 136.49 456,911 -2.76(-1.98%)
Aug 16, 2017 139.10 139.79 138.76 139.25 285,503 +0.48(+0.34%)
Aug 15, 2017 138.83 139.00 138.34 138.77 280,179 +0.27(+0.19%)
Aug 14, 2017 137.50 138.63 137.39 138.50 312,443 +2.20(+1.62%)
Aug 11, 2017 135.32 136.63 135.29 136.30 430,174 +1.06(+0.79%)
Aug 10, 2017 137.42 137.62 135.15 135.24 540,759 -2.94(-2.13%)
Aug 09, 2017 137.37 138.26 137.28 138.18 399,206 -0.13(-0.09%)
Aug 08, 2017 138.25 139.42 137.96 138.31 326,013 -0.18(-0.13%)
Aug 07, 2017 137.86 138.53 137.79 138.49 253,930 +0.84(+0.61%)
Aug 04, 2017 137.74 138.10 137.52 137.65 263,051 +0.20(+0.14%)
Aug 03, 2017 137.96 137.98 137.14 137.45 282,235 -0.38(-0.28%)
Aug 02, 2017 138.91 138.91 136.86 137.83 492,545 +0.19(+0.14%)
Aug 01, 2017 137.45 137.67 137.10 137.65 511,713 +0.73(+0.53%)
Jul 31, 2017 137.91 138.14 136.70 136.92 1,039,527 -0.69(-0.50%)
Jul 28, 2017 137.10 137.92 137.00 137.61 424,892 -0.20(-0.14%)
Jul 27, 2017 139.83 139.83 136.09 137.80 574,442 -1.26(-0.91%)
Jul 26, 2017 139.23 139.31 138.60 139.06 354,017 +0.25(+0.18%)
Jul 25, 2017 138.53 139.07 138.07 138.81 347,617 -0.17(-0.12%)
Jul 24, 2017 138.47 139.11 138.20 138.98 375,144 +0.55(+0.40%)
Jul 21, 2017 138.19 138.56 137.93 138.43 719,905 -0.30(-0.22%)
Jul 20, 2017 138.97 138.97 137.99 138.73 309,213 +0.13(+0.09%)
Jul 19, 2017 138.04 138.76 137.93 138.60 364,476 +0.83(+0.60%)
Jul 18, 2017 136.94 137.77 136.40 137.77 384,375 +0.65(+0.48%)
Jul 17, 2017 137.22 137.45 136.77 137.11 806,004 +0.08(+0.06%)
Jul 14, 2017 136.44 137.20 136.20 137.03 401,279 +1.11(+0.82%)
Jul 13, 2017 135.81 136.36 135.54 135.92 400,554 +0.33(+0.24%)
Jul 12, 2017 134.81 135.69 134.65 135.59 589,161 +1.83(+1.37%)
Jul 11, 2017 133.13 133.90 132.75 133.76 385,584 +0.51(+0.38%)
Jul 10, 2017 132.31 133.59 132.07 133.25 415,501 +0.96(+0.73%)
Jul 07, 2017 131.00 132.73 131.00 132.29 328,315 +1.71(+1.31%)
Jul 06, 2017 130.81 131.27 130.17 130.58 410,422 -1.19(-0.90%)
Jul 05, 2017 130.85 132.03 130.50 131.76 429,626 +1.34(+1.03%)
Jul 03, 2017 132.17 132.29 130.25 130.42 450,175 -1.06(-0.81%)
Jun 30, 2017 132.12 132.42 131.35 131.48 418,961 -0.18(-0.14%)
Jun 29, 2017 133.46 133.46 130.47 131.66 707,872 -2.37(-1.77%)
Jun 28, 2017 132.78 134.24 131.91 134.03 665,822 +1.72(+1.30%)
Jun 27, 2017 134.13 134.22 132.31 132.31 611,164 -2.26(-1.68%)
Jun 26, 2017 136.15 136.45 134.45 134.57 462,024 -0.73(-0.54%)
Jun 23, 2017 134.26 135.73 134.03 135.30 508,392 +0.88(+0.66%)
Jun 22, 2017 134.70 134.79 133.79 134.41 276,243 +0.20(+0.15%)
Jun 21, 2017 133.70 134.25 133.43 134.21 294,685 +0.90(+0.68%)
Jun 20, 2017 134.36 134.53 133.29 133.31 633,013 -1.12(-0.83%)
Jun 19, 2017 133.41 134.49 133.26 134.42 459,835 +2.13(+1.61%)
Jun 16, 2017 132.37 132.60 131.68 132.29 705,289 -0.21(-0.16%)
Jun 15, 2017 131.61 132.66 130.86 132.50 560,440 -0.62(-0.47%)
Jun 14, 2017 134.51 134.53 132.06 133.13 516,848 -0.77(-0.58%)
Jun 13, 2017 133.71 134.37 132.80 133.90 569,513 +1.15(+0.87%)
Jun 12, 2017 132.44 133.06 130.34 132.75 1,441,097 -1.01(-0.76%)
Jun 09, 2017 137.79 138.01 131.79 133.76 1,910,906 -3.82(-2.77%)
Jun 08, 2017 137.37 137.66 136.66 137.58 412,091 +0.55(+0.40%)
Jun 07, 2017 137.10 137.32 136.36 137.03 475,059 +0.30(+0.22%)
Jun 06, 2017 136.80 137.40 136.52 136.73 370,048 -0.22(-0.16%)
Jun 05, 2017 136.81 137.37 136.65 136.95 360,183 +0.15(+0.11%)
Jun 02, 2017 136.01 136.89 135.54 136.81 340,168 +1.24(+0.91%)
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.