VGT - Vanguard Information Technology ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 2017165.35165.37164.47164.64164.64306,700
Nov 16, 2017164.35165.85164.25165.48165.48607,800
Nov 15, 2017163.69163.87162.71163.23163.23465,500
Nov 14, 2017164.33164.68163.60164.48164.48535,500
Nov 13, 2017164.28164.87164.02164.77164.77247,000
Nov 10, 2017164.51164.91164.13164.80164.80293,300
Nov 09, 2017164.97165.08163.02164.74164.74597,900
Nov 08, 2017165.30166.24164.84166.22166.22294,100
Nov 07, 2017165.56165.56164.60165.26165.26425,000
Nov 06, 2017164.70165.38164.65165.33165.33438,200
Nov 03, 2017164.22164.74163.13164.59164.59897,500
Nov 02, 2017163.06163.40162.03163.29163.29327,000
Nov 01, 2017164.00164.11162.28163.17163.17750,000
Oct 31, 2017163.08163.61162.41163.23163.23716,400
Oct 30, 2017160.50162.95160.50162.52162.52584,600
Oct 27, 2017160.50162.40160.41161.99161.99751,100
Oct 26, 2017158.08158.47157.70157.96157.96655,100
Oct 25, 2017157.50158.19156.12157.30157.30600,900
Oct 24, 2017157.61158.12157.16157.88157.881,543,100
Oct 23, 2017158.42158.42157.17157.37157.37335,600
Oct 20, 2017157.80158.24157.65157.94157.94322,000
Oct 19, 2017156.56156.89155.60156.89156.89285,800
Oct 18, 2017157.40157.70156.91157.41157.41257,000
Oct 17, 2017156.89156.93156.50156.87156.87346,600
Oct 16, 2017156.90157.09156.45156.95156.95275,200
Oct 13, 2017156.49156.86156.09156.53156.53303,100
Oct 12, 2017155.61156.37155.53155.82155.82659,000
Oct 11, 2017154.97155.74154.90155.70155.70276,600
Oct 10, 2017155.48155.94154.33155.07155.07244,800
Oct 09, 2017154.93155.35154.77154.97154.97308,900
Oct 06, 2017153.84154.69153.63154.63154.63291,800
Oct 05, 2017153.36154.25153.07154.16154.16277,400
Oct 04, 2017152.58152.95152.06152.72152.72353,900
Oct 03, 2017152.68152.87152.42152.81152.81409,000
Oct 02, 2017152.41152.83151.60152.42152.42511,400
Sep 29, 2017151.35152.16151.14151.99151.99789,100
Sep 28, 2017150.61151.07150.18151.04151.04268,500
Sep 27, 2017149.94151.32149.76150.82150.82380,300
Sep 27, 20170.419 Dividend
Sep 26, 2017149.72150.15148.97149.43149.01489,000
Sep 25, 2017150.57150.57148.23148.94148.52725,900
Sep 22, 2017150.34151.18150.28151.00150.58260,200
Sep 21, 2017151.58151.58150.33150.88150.46250,000
Sep 20, 2017152.44152.44150.62151.73151.30577,700
Sep 19, 2017152.32152.73151.86152.49152.06501,200
Sep 18, 2017152.05152.63151.50151.97151.54401,300
Sep 15, 2017151.24152.02150.91151.81151.38225,200
Sep 14, 2017151.30151.97150.90151.38150.96231,400
Sep 13, 2017151.86151.86151.34151.79151.36434,200
Sep 12, 2017152.30152.36151.40152.07151.64234,000
Sep 11, 2017150.78151.89150.77151.80151.37225,300
Sep 08, 2017150.64150.64149.46149.56149.14209,800
Sep 07, 2017150.38150.96150.04150.76150.34274,500
Sep 06, 2017150.35150.50149.23150.06149.64263,600
Sep 05, 2017150.51151.00148.72149.83149.41976,500
Sep 01, 2017151.55151.72150.87151.11150.69295,700
Aug 31, 2017150.46151.43150.30151.22150.80291,400
Aug 30, 2017148.95150.17148.79150.11149.69310,300
Aug 29, 2017146.86148.97146.70148.73148.31790,300
Aug 28, 2017148.16148.34147.63148.13147.71226,100
Aug 25, 2017148.37148.76147.50147.75147.34220,300
Aug 24, 2017148.33148.46147.07147.85147.44277,900
Aug 23, 2017147.45148.24147.20147.87147.46267,100
Aug 22, 2017146.77148.29146.72148.14147.72321,100
Aug 21, 2017146.19146.32144.98145.99145.58703,900
Aug 18, 2017146.17147.09145.56146.16145.75315,900
Aug 17, 2017148.48148.83146.20146.20145.79426,600
Aug 16, 2017149.00149.74148.64149.16148.74266,500
Aug 15, 2017148.71148.89148.19148.65148.23261,500
Aug 14, 2017147.28148.50147.17148.36147.94291,700
Aug 11, 2017144.95146.35144.92146.00145.59401,200
Aug 10, 2017147.20147.41144.77144.86144.45504,600
Aug 09, 2017147.15148.10147.05148.01147.59372,700
Aug 08, 2017148.09149.34147.78148.15147.73304,200
Aug 07, 2017147.67148.39147.60148.34147.92237,100
Aug 04, 2017147.54147.93147.20147.44147.03245,400
Aug 03, 2017147.78147.80146.89147.23146.82263,500
Aug 02, 2017148.80148.80146.60147.64147.23459,800
Aug 01, 2017147.23147.47146.86147.44147.03477,300
Jul 31, 2017147.72147.97146.43146.66146.25970,300
Jul 28, 2017146.86147.73146.75147.40146.99396,600
Jul 27, 2017149.78149.78145.78147.61147.20536,300
Jul 26, 2017149.14149.22148.46148.96148.54330,500
Jul 25, 2017148.39148.97147.90148.69148.27324,500
Jul 24, 2017148.32149.01148.03148.87148.45350,200
Jul 21, 2017148.02148.42147.75148.28147.86672,100
Jul 20, 2017148.86148.86147.81148.60148.18288,600
Jul 19, 2017147.86148.63147.75148.46148.04340,300
Jul 18, 2017146.68147.57146.10147.57147.16358,700
Jul 17, 2017146.99147.23146.50146.87146.46752,500
Jul 14, 2017146.15146.96145.89146.78146.37374,600
Jul 13, 2017145.47146.06145.19145.59145.18373,900
Jul 12, 2017144.40145.35144.23145.24144.83550,000
Jul 11, 2017142.60143.43142.19143.28142.88360,000
Jul 10, 2017141.72143.10141.47142.73142.33387,900
Jul 07, 2017140.32142.18140.32141.70141.30306,400
Jul 06, 2017140.12140.61139.43139.87139.48383,100
Jul 05, 2017140.16141.42139.79141.14140.74401,100
Jul 03, 2017141.58141.71139.52139.70139.31420,300
Jun 30, 2017141.52141.84140.70140.84140.45391,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...