VGT - Vanguard Information Technology Index Fund ETF Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 2019200.85202.07199.59200.43200.43640,832
May 17, 2019203.88206.83203.79204.00204.00404,700
May 16, 2019204.18207.39203.98206.05206.05795,000
May 15, 2019200.48204.60200.38203.94203.941,531,700
May 14, 2019199.60203.01199.58201.87201.87662,500
May 13, 2019200.89201.88197.95198.54198.541,560,000
May 10, 2019204.66207.44201.66206.55206.55523,900
May 09, 2019204.98206.57202.31205.97205.97917,900
May 08, 2019207.19209.06206.61207.36207.36704,500
May 07, 2019209.82210.70205.83207.74207.741,050,400
May 06, 2019208.74212.56207.90212.25212.251,000,500
May 03, 2019212.60213.88212.12213.69213.69323,400
May 02, 2019212.58214.07210.37211.61211.61817,900
May 01, 2019215.41215.77212.59212.59212.59461,000
Apr 30, 2019213.02213.67211.67213.41213.411,412,900
Apr 29, 2019212.91213.77212.83213.03213.031,509,700
Apr 26, 2019212.37212.91210.61212.89212.891,700,700
Apr 25, 2019214.64215.04212.15213.34213.34626,300
Apr 24, 2019213.61214.65213.33213.61213.61486,800
Apr 23, 2019211.49213.70211.25213.47213.471,969,500
Apr 22, 2019209.55211.08209.35211.04211.04493,900
Apr 18, 2019210.29210.44208.84210.39210.39383,500
Apr 17, 2019210.45210.59209.16210.01210.01583,100
Apr 16, 2019209.11209.66208.36209.26209.26403,000
Apr 15, 2019208.53208.98207.25208.36208.36395,600
Apr 12, 2019208.16208.40207.02208.36208.36387,600
Apr 11, 2019207.44207.55206.53207.02207.02357,300
Apr 10, 2019205.76207.14205.65207.12207.12551,700
Apr 09, 2019205.52206.37205.10205.48205.48698,700
Apr 08, 2019205.17206.46204.16206.43206.43530,900
Apr 05, 2019205.33205.84204.99205.61205.61407,600
Apr 04, 2019205.71206.10203.25204.64204.64421,400
Apr 03, 2019205.27206.77204.95205.74205.74542,200
Apr 02, 2019203.42204.31202.84204.02204.02469,600
Apr 01, 2019202.75203.61201.50203.44203.44793,700
Mar 29, 2019200.15200.71199.47200.63200.63413,300
Mar 28, 2019198.32199.45197.33198.62198.62436,300
Mar 27, 2019199.38200.00195.87197.79197.79542,900
Mar 26, 2019199.46200.81197.95199.04199.04454,300
Mar 25, 2019198.11199.06196.50197.89197.89541,900
Mar 22, 2019202.71203.56198.63198.70198.70984,500
Mar 21, 2019198.87204.24198.87203.88203.88476,700
Mar 21, 20190.597 Dividend
Mar 20, 2019200.00201.11198.19199.52198.92722,700
Mar 19, 2019200.51200.97199.37200.13199.53537,300
Mar 18, 2019199.16200.27198.37199.65199.05567,400
Mar 15, 2019197.26199.73197.19198.89198.29473,700
Mar 14, 2019196.72197.25196.11196.68196.09368,600
Mar 13, 2019195.99197.47195.58196.29195.70650,200
Mar 12, 2019194.56195.78193.93195.07194.491,331,200
Mar 11, 2019190.67194.23190.67194.11193.53564,700
Mar 08, 2019187.53190.01187.13189.94189.37452,600
Mar 07, 2019191.06191.29189.26189.92189.35518,400
Mar 06, 2019192.83192.85191.32191.58191.01319,700
Mar 05, 2019193.44193.47192.22192.83192.25359,300
Mar 04, 2019195.42195.66191.25193.48192.90563,900
Mar 01, 2019194.86195.00192.99194.60194.02410,700
Feb 28, 2019193.30194.08192.81193.36192.78273,400
Feb 27, 2019193.29194.10191.97193.98193.40400,600
Feb 26, 2019193.11194.50193.01193.98193.40724,100
Feb 25, 2019194.34194.99193.55193.67193.09929,000
Feb 22, 2019191.05192.77191.01192.77192.19387,100
Feb 21, 2019189.87190.91189.08190.23189.66341,300
Feb 20, 2019190.16190.98189.32190.27189.701,070,500
Feb 19, 2019189.42190.55189.19190.00189.43654,800
Feb 15, 2019189.93190.00188.76189.85189.28389,700
Feb 14, 2019187.39189.05187.12188.41187.85404,900
Feb 13, 2019188.57189.18187.74187.97187.41411,200
Feb 12, 2019186.42187.84186.24187.68187.12580,000
Feb 11, 2019185.82186.66184.75185.17184.62380,600
Feb 08, 2019182.30185.07182.18185.07184.52451,400
Feb 07, 2019184.72185.45182.68183.88183.33514,600
Feb 06, 2019185.96186.86185.17186.40185.84411,900
Feb 05, 2019184.70186.15184.60185.75185.19532,300
Feb 04, 2019181.64184.23181.59184.23183.68436,800
Feb 01, 2019180.37182.14180.16181.38180.84515,600
Jan 31, 2019179.19181.15178.73180.16179.62640,600
Jan 30, 2019177.40180.26176.47179.79179.25851,900
Jan 29, 2019176.76176.87174.43174.77174.25535,100
Jan 28, 2019176.30176.59175.10176.54176.01564,300
Jan 25, 2019177.35179.20176.78178.77178.24633,000
Jan 24, 2019174.84176.47174.84176.04175.51581,600
Jan 23, 2019174.52175.85172.43174.25173.73501,500
Jan 22, 2019175.45175.71172.50173.84173.321,039,500
Jan 18, 2019175.67177.20174.67176.75176.22628,300
Jan 17, 2019172.21175.05171.90174.16173.64582,600
Jan 16, 2019172.94173.95172.30172.84172.323,646,600
Jan 15, 2019170.47172.96170.45172.66172.14436,500
Jan 14, 2019170.26170.71169.56170.15169.64550,800
Jan 11, 2019171.08172.00170.74171.85171.34391,300
Jan 10, 2019170.00172.05169.14171.95171.44402,800
Jan 09, 2019169.91172.03169.73171.15170.64796,200
Jan 08, 2019169.07169.69166.94169.04168.534,256,000
Jan 07, 2019165.87168.53165.50167.43166.931,108,000
Jan 04, 2019161.54166.35161.07165.58165.08731,900
Jan 03, 2019162.74163.02158.50158.68158.21705,100
Jan 02, 2019163.55167.77163.34166.93166.43861,200
Dec 31, 2018166.61167.33165.41166.83166.33965,900
Dec 28, 2018166.53167.93163.79165.17164.681,232,600
Dec 27, 2018161.98165.51159.03165.51165.011,026,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...