VGT - Vanguard Information Technology ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 2018175.33177.51174.98177.51177.51394,500
Feb 22, 2018174.51175.50173.49173.97173.97410,900
Feb 21, 2018175.50177.01173.87173.91173.91516,700
Feb 20, 2018173.39176.11173.28174.78174.781,619,400
Feb 16, 2018174.29176.12173.60174.35174.35899,400
Feb 15, 2018173.10174.79171.11174.79174.79710,900
Feb 14, 2018167.11171.72166.54171.48171.48622,400
Feb 13, 2018166.50168.39166.15168.05168.05510,600
Feb 12, 2018166.21168.50165.10167.53167.53752,600
Feb 09, 2018163.10165.59157.96164.59164.591,274,100
Feb 08, 2018168.25168.40160.60160.71160.71940,400
Feb 07, 2018169.25170.92167.56167.61167.611,351,000
Feb 06, 2018162.80169.86161.61169.51169.511,689,500
Feb 05, 2018170.24173.43165.15165.33165.331,737,100
Feb 02, 2018175.14175.23171.98172.06172.06772,600
Feb 01, 2018176.38178.29176.28177.04177.04490,700
Jan 31, 2018176.95177.49176.05177.17177.17824,600
Jan 30, 2018176.09176.96175.43175.93175.93817,300
Jan 29, 2018178.89178.90177.35177.71177.71578,400
Jan 26, 2018177.54179.19177.26179.19179.19409,000
Jan 25, 2018177.90178.13175.95176.40176.40697,900
Jan 24, 2018178.74179.03176.11176.86176.86704,400
Jan 23, 2018177.72178.61177.69178.45178.45533,500
Jan 22, 2018175.93177.37175.48177.37177.37478,000
Jan 19, 2018175.91176.27175.19176.01176.01448,400
Jan 18, 2018175.32176.07174.93175.64175.64527,300
Jan 17, 2018173.67175.40173.11175.29175.29469,600
Jan 16, 2018174.56175.11172.16172.65172.65686,000
Jan 12, 2018172.22173.61172.00173.43173.43497,700
Jan 11, 2018171.74172.44171.42172.44172.44462,400
Jan 10, 2018171.00171.40170.45171.32171.32423,300
Jan 09, 2018172.63172.73171.47171.88171.88577,200
Jan 08, 2018171.60172.50171.30172.32172.32635,800
Jan 05, 2018170.57171.63170.23171.50171.50741,900
Jan 04, 2018169.51170.16169.23169.69169.69533,800
Jan 03, 2018167.31168.91167.30168.72168.72699,900
Jan 02, 2018165.48167.00165.10166.98166.981,141,900
Dec 29, 2017165.88165.97164.68164.73164.73428,900
Dec 28, 2017165.95165.95165.34165.59165.59474,000
Dec 27, 2017165.17165.70165.05165.44165.44279,400
Dec 26, 2017165.35165.35164.46165.18165.18327,000
Dec 22, 2017166.51166.87165.99166.34166.34271,700
Dec 21, 2017167.29167.57166.39166.54166.54431,700
Dec 20, 2017167.78167.83166.13166.96166.96584,200
Dec 19, 2017167.79167.81166.64167.14167.14627,300
Dec 18, 2017167.63168.18167.50168.03168.03450,000
Dec 15, 2017165.08166.73164.59166.46166.46486,100
Dec 14, 2017165.05165.58164.46164.57164.57304,200
Dec 14, 20170.437 Dividend
Dec 13, 2017165.58165.95164.99165.16164.72437,200
Dec 12, 2017165.36165.76164.67164.99164.55332,600
Dec 11, 2017164.09165.47164.09165.41164.97439,600
Dec 08, 2017164.08165.14163.81164.10163.67472,000
Dec 07, 2017162.43163.77162.43163.48163.05867,200
Dec 06, 2017160.49162.65160.22162.31161.881,335,300
Dec 05, 2017160.71163.13159.99161.28160.851,489,300
Dec 04, 2017165.12165.36160.79160.91160.48810,300
Dec 01, 2017164.15164.92161.53164.10163.671,131,300
Nov 30, 2017164.48165.47163.68165.01164.57467,800
Nov 29, 2017167.84167.94162.45163.65163.22885,500
Nov 28, 2017167.92168.23167.09168.01167.57413,300
Nov 27, 2017167.64167.93167.13167.59167.15326,100
Nov 24, 2017167.17167.85167.05167.77167.33192,200
Nov 22, 2017167.37167.37166.63166.81166.37354,000
Nov 21, 2017166.06167.28165.95167.25166.81357,100
Nov 20, 2017164.90165.39164.78165.22164.78370,800
Nov 17, 2017165.35165.37164.47164.64164.20306,700
Nov 16, 2017164.35165.85164.25165.48165.04607,800
Nov 15, 2017163.69163.87162.71163.23162.80465,500
Nov 14, 2017164.33164.68163.60164.48164.04535,500
Nov 13, 2017164.28164.87164.02164.77164.33247,000
Nov 10, 2017164.51164.91164.13164.80164.36293,300
Nov 09, 2017164.97165.08163.02164.74164.30597,900
Nov 08, 2017165.30166.24164.84166.22165.78294,100
Nov 07, 2017165.56165.56164.60165.26164.82425,000
Nov 06, 2017164.70165.38164.65165.33164.89438,200
Nov 03, 2017164.22164.74163.13164.59164.15897,500
Nov 02, 2017163.06163.40162.03163.29162.86327,000
Nov 01, 2017164.00164.11162.28163.17162.74750,000
Oct 31, 2017163.08163.61162.41163.23162.80716,400
Oct 30, 2017160.50162.95160.50162.52162.09584,600
Oct 27, 2017160.50162.40160.41161.99161.56751,100
Oct 26, 2017158.08158.47157.70157.96157.54655,100
Oct 25, 2017157.50158.19156.12157.30156.88600,900
Oct 24, 2017157.61158.12157.16157.88157.461,543,100
Oct 23, 2017158.42158.42157.17157.37156.95335,600
Oct 20, 2017157.80158.24157.65157.94157.52322,000
Oct 19, 2017156.56156.89155.60156.89156.47285,800
Oct 18, 2017157.40157.70156.91157.41156.99257,000
Oct 17, 2017156.89156.93156.50156.87156.45346,600
Oct 16, 2017156.90157.09156.45156.95156.53275,200
Oct 13, 2017156.49156.86156.09156.53156.12303,100
Oct 12, 2017155.61156.37155.53155.82155.41659,000
Oct 11, 2017154.97155.74154.90155.70155.29276,600
Oct 10, 2017155.48155.94154.33155.07154.66244,800
Oct 09, 2017154.93155.35154.77154.97154.56308,900
Oct 06, 2017153.84154.69153.63154.63154.22291,800
Oct 05, 2017153.36154.25153.07154.16153.75277,400
Oct 04, 2017152.58152.95152.06152.72152.32353,900
Oct 03, 2017152.68152.87152.42152.81152.41409,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...