VGT - Vanguard Information Technology Index Fund ETF Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 2019221.29221.29219.50221.25221.25316,500
Jul 22, 2019218.51220.57218.51220.00220.00354,100
Jul 19, 2019220.67220.90217.53217.64217.64369,400
Jul 18, 2019217.00219.14216.52218.83218.83348,000
Jul 17, 2019217.92218.65217.29217.29217.29218,000
Jul 16, 2019219.51219.51217.37217.82217.821,653,000
Jul 15, 2019219.59220.00219.12219.68219.68280,600
Jul 12, 2019217.93219.16217.69219.14219.14304,500
Jul 11, 2019217.24218.15216.65217.40217.40381,600
Jul 10, 2019216.15218.01216.14216.68216.68610,100
Jul 09, 2019212.95215.23212.89215.03215.03848,700
Jul 08, 2019214.35214.49213.32214.22214.22251,100
Jul 05, 2019214.63216.10213.64215.82215.82275,700
Jul 03, 2019215.03216.15214.62216.15216.15239,500
Jul 02, 2019213.75214.61213.30214.61214.61355,300
Jul 01, 2019215.37215.66213.03213.98213.98893,700
Jun 28, 2019211.20211.38209.85210.89210.89632,300
Jun 27, 2019210.37210.97209.93210.48210.48392,600
Jun 26, 2019209.44211.13209.44209.51209.51278,900
Jun 25, 2019211.21211.32207.29207.52207.52470,300
Jun 24, 2019211.80212.18211.22211.22211.22286,300
Jun 21, 2019212.18213.17211.26211.40211.40481,600
Jun 21, 20190.638 Dividend
Jun 20, 2019213.40214.04211.47213.16212.52467,100
Jun 19, 2019209.84210.75208.50210.26209.63377,000
Jun 18, 2019207.86210.50207.34209.25208.62402,400
Jun 17, 2019205.58206.70205.39205.80205.18274,400
Jun 14, 2019205.70206.06204.68205.39204.78248,000
Jun 13, 2019207.39207.87206.59207.25206.631,036,700
Jun 12, 2019206.86207.26206.06206.65206.03395,500
Jun 11, 2019210.07210.31206.47207.55206.931,218,000
Jun 10, 2019207.24209.95207.18207.80207.18799,300
Jun 07, 2019203.04206.73202.80205.55204.93403,900
Jun 06, 2019200.20202.50199.36202.02201.42552,500
Jun 05, 2019199.75200.27197.40199.81199.21818,100
Jun 04, 2019193.38197.37192.51197.26196.67433,800
Jun 03, 2019194.79195.70189.69190.92190.35837,600
May 31, 2019195.23196.32194.39194.46193.88480,000
May 30, 2019197.12198.20196.45197.64197.05404,700
May 29, 2019196.51197.70195.39196.48195.89786,600
May 28, 2019199.05200.36197.81197.81197.22418,800
May 24, 2019199.50200.39198.27198.43197.84292,200
May 23, 2019199.39199.51196.96198.27197.68791,700
May 22, 2019201.78203.25201.78201.94201.34314,700
May 21, 2019202.58203.71202.31203.17202.56307,400
May 20, 2019200.85202.07199.59200.43199.83640,900
May 17, 2019203.88206.83203.79204.00203.39404,700
May 16, 2019204.18207.39203.98206.05205.43795,000
May 15, 2019200.48204.60200.38203.94203.331,531,700
May 14, 2019199.60203.01199.58201.87201.27662,500
May 13, 2019200.89201.88197.95198.54197.951,560,000
May 10, 2019204.66207.44201.66206.55205.93523,900
May 09, 2019204.98206.57202.31205.97205.35917,900
May 08, 2019207.19209.06206.61207.36206.74704,500
May 07, 2019209.82210.70205.83207.74207.121,050,400
May 06, 2019208.74212.56207.90212.25211.611,000,500
May 03, 2019212.60213.88212.12213.69213.05323,400
May 02, 2019212.58214.07210.37211.61210.98817,900
May 01, 2019215.41215.77212.59212.59211.95461,000
Apr 30, 2019213.02213.67211.67213.41212.771,412,900
Apr 29, 2019212.91213.77212.83213.03212.391,509,700
Apr 26, 2019212.37212.91210.61212.89212.251,700,700
Apr 25, 2019214.64215.04212.15213.34212.70626,300
Apr 24, 2019213.61214.65213.33213.61212.97486,800
Apr 23, 2019211.49213.70211.25213.47212.831,969,500
Apr 22, 2019209.55211.08209.35211.04210.41493,900
Apr 18, 2019210.29210.44208.84210.39209.76383,500
Apr 17, 2019210.45210.59209.16210.01209.38583,100
Apr 16, 2019209.11209.66208.36209.26208.63403,000
Apr 15, 2019208.53208.98207.25208.36207.74395,600
Apr 12, 2019208.16208.40207.02208.36207.74387,600
Apr 11, 2019207.44207.55206.53207.02206.40357,300
Apr 10, 2019205.76207.14205.65207.12206.50551,700
Apr 09, 2019205.52206.37205.10205.48204.86698,700
Apr 08, 2019205.17206.46204.16206.43205.81530,900
Apr 05, 2019205.33205.84204.99205.61204.99407,600
Apr 04, 2019205.71206.10203.25204.64204.03421,400
Apr 03, 2019205.27206.77204.95205.74205.12542,200
Apr 02, 2019203.42204.31202.84204.02203.41469,600
Apr 01, 2019202.75203.61201.50203.44202.83793,700
Mar 29, 2019200.15200.71199.47200.63200.03413,300
Mar 28, 2019198.32199.45197.33198.62198.03436,300
Mar 27, 2019199.38200.00195.87197.79197.20542,900
Mar 26, 2019199.46200.81197.95199.04198.44454,300
Mar 25, 2019198.11199.06196.50197.89197.30541,900
Mar 22, 2019202.71203.56198.63198.70198.11984,500
Mar 21, 2019198.87204.24198.87203.88203.27476,700
Mar 21, 20190.597 Dividend
Mar 20, 2019200.00201.11198.19199.52198.33722,700
Mar 19, 2019200.51200.97199.37200.13198.93537,300
Mar 18, 2019199.16200.27198.37199.65198.46567,400
Mar 15, 2019197.26199.73197.19198.89197.70473,700
Mar 14, 2019196.72197.25196.11196.68195.50368,600
Mar 13, 2019195.99197.47195.58196.29195.12650,200
Mar 12, 2019194.56195.78193.93195.07193.901,331,200
Mar 11, 2019190.67194.23190.67194.11192.95564,700
Mar 08, 2019187.53190.01187.13189.94188.80452,600
Mar 07, 2019191.06191.29189.26189.92188.78518,400
Mar 06, 2019192.83192.85191.32191.58190.44319,700
Mar 05, 2019193.44193.47192.22192.83191.68359,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...