VGT - Vanguard Information Technology ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 2018187.27187.24185.26186.45186.45200,734
Jun 21, 2018189.08189.31186.46186.86186.86654,700
Jun 20, 2018188.48189.32188.25188.53188.53401,900
Jun 19, 2018186.91188.02185.47188.01188.01525,300
Jun 18, 2018187.75189.43187.01189.32189.32387,600
Jun 15, 2018189.23189.25187.75189.04189.04352,000
Jun 14, 2018189.45190.46189.28189.76189.76574,300
Jun 13, 2018189.23190.46188.52188.75188.75417,100
Jun 12, 2018188.19189.24187.97189.12189.12295,200
Jun 11, 2018187.92188.41187.35187.86187.86455,200
Jun 08, 2018186.67188.16186.31187.88187.88354,600
Jun 07, 2018190.13190.13186.64187.85187.85516,800
Jun 06, 2018189.11190.00188.27190.00190.00517,500
Jun 05, 2018188.36189.00188.02188.91188.91626,900
Jun 04, 2018186.83188.05186.59187.88187.88450,200
Jun 01, 2018184.16186.32184.16186.32186.322,113,700
May 31, 2018183.22184.50182.86183.01183.01367,600
May 30, 2018182.81183.55182.49183.20183.20367,500
May 29, 2018182.05182.87180.61181.86181.86369,300
May 25, 2018182.63183.45182.42182.89182.89317,800
May 24, 2018182.96183.19180.91182.85182.85291,300
May 23, 2018180.19182.98180.01182.98182.98316,200
May 22, 2018182.83183.11181.25181.58181.58264,300
May 21, 2018182.22183.16181.11182.01182.01360,000
May 18, 2018180.94181.60180.50180.60180.60279,400
May 17, 2018181.51182.76180.44181.30181.30326,100
May 16, 2018181.48182.55181.09182.20182.20329,900
May 15, 2018181.66181.67180.28181.25181.25672,000
May 14, 2018183.69184.40182.57182.84182.84782,100
May 11, 2018183.30183.76182.42183.07183.07395,800
May 10, 2018182.06183.68181.83183.60183.60577,100
May 09, 2018179.57181.47179.04181.44181.44504,000
May 08, 2018178.13179.15177.42179.09179.09637,800
May 07, 2018177.64179.14177.39178.41178.41749,000
May 04, 2018172.88177.22172.79176.88176.88506,100
May 03, 2018172.44174.21170.76173.61173.61383,800
May 02, 2018174.04174.95172.85173.07173.07390,100
May 01, 2018170.57173.16170.18173.02173.02368,400
Apr 30, 2018172.06173.31170.45170.96170.96509,900
Apr 27, 2018174.02174.14170.75171.64171.64386,300
Apr 26, 2018171.21173.03170.67172.37172.37342,500
Apr 25, 2018169.59169.66166.80168.94168.94569,900
Apr 24, 2018173.24173.77167.93169.21169.21640,200
Apr 23, 2018173.92174.38171.68172.47172.47373,500
Apr 20, 2018175.20175.28172.54173.19173.19824,200
Apr 19, 2018176.67176.70175.01175.65175.65380,100
Apr 18, 2018177.93178.34176.49177.74177.74399,900
Apr 17, 2018175.99178.57175.67178.04178.04479,100
Apr 16, 2018174.35175.15173.25174.42174.42343,500
Apr 13, 2018174.97175.17172.43173.22173.22474,500
Apr 12, 2018172.87174.69172.60173.91173.91303,300
Apr 11, 2018171.44173.34170.91171.77171.77389,500
Apr 10, 2018171.04173.18170.25172.48172.48622,300
Apr 09, 2018168.44171.67168.20168.34168.34413,300
Apr 06, 2018169.58171.14166.37167.20167.20493,800
Apr 05, 2018172.14172.58170.19171.34171.34425,400
Apr 04, 2018165.09171.13164.62170.62170.62581,100
Apr 03, 2018168.22168.83165.79168.39168.39644,500
Apr 02, 2018170.27171.07164.94166.88166.88954,900
Mar 29, 2018168.64172.72167.48171.00171.00567,200
Mar 28, 2018168.62170.00166.45167.42167.42848,700
Mar 27, 2018176.22176.25167.82169.09169.09991,200
Mar 26, 2018171.97175.19169.65175.03175.03557,100
Mar 23, 2018172.97173.62168.60168.63168.63806,600
Mar 22, 2018175.72176.86173.16173.25173.25660,500
Mar 21, 2018178.48180.25177.47178.03178.03490,100
Mar 20, 2018178.14179.39177.77178.81178.81404,800
Mar 19, 2018180.64180.64177.02178.63178.63748,100
Mar 16, 2018182.73183.29181.95182.21182.21312,900
Mar 16, 20180.378 Dividend
Mar 15, 2018182.87183.83181.94182.80182.42388,100
Mar 14, 2018183.59183.81181.83182.76182.38495,500
Mar 13, 2018185.81186.36182.10182.72182.34835,200
Mar 12, 2018184.90185.64184.29184.96184.58778,600
Mar 09, 2018182.09184.31181.92184.31183.93671,500
Mar 08, 2018180.62181.07179.70180.74180.37558,500
Mar 07, 2018177.58180.23177.10180.04179.67651,700
Mar 06, 2018179.22179.61177.97178.91178.546,564,500
Mar 05, 2018175.56178.87175.22178.31177.94473,200
Mar 02, 2018172.56176.78171.95176.50176.14655,900
Mar 01, 2018177.84178.42173.05174.55174.191,264,900
Feb 28, 2018179.41180.31177.34177.34176.97456,800
Feb 27, 2018180.33181.08178.51178.51178.141,280,100
Feb 26, 2018178.32180.20178.29180.16179.79997,300
Feb 23, 2018175.33177.51174.98177.51177.14394,500
Feb 22, 2018174.51175.50173.49173.97173.61410,900
Feb 21, 2018175.50177.01173.87173.91173.55516,700
Feb 20, 2018173.39176.11173.28174.78174.421,619,400
Feb 16, 2018174.29176.12173.60174.35173.99899,400
Feb 15, 2018173.10174.79171.11174.79174.43710,900
Feb 14, 2018167.11171.72166.54171.48171.13622,400
Feb 13, 2018166.50168.39166.15168.05167.70510,600
Feb 12, 2018166.21168.50165.10167.53167.18752,600
Feb 09, 2018163.10165.59157.96164.59164.251,274,100
Feb 08, 2018168.25168.40160.60160.71160.38940,400
Feb 07, 2018169.25170.92167.56167.61167.261,351,000
Feb 06, 2018162.80169.86161.61169.51169.161,689,500
Feb 05, 2018170.24173.43165.15165.33164.991,737,100
Feb 02, 2018175.14175.23171.98172.06171.70772,600
Feb 01, 2018176.38178.29176.28177.04176.67490,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...