ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Information Technology ETF Vanguard (NY: VGT )

579.70 -3.03 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 587.33 587.88 573.90 579.70 1,188,942 -3.03(-0.52%)
Jul 17, 2024 591.00 592.06 581.96 582.73 762,907 -21.78(-3.60%)
Jul 16, 2024 605.76 606.38 599.28 604.51 421,758 +0.73(+0.12%)
Jul 15, 2024 605.50 609.15 600.79 603.78 598,931 +3.08(+0.51%)
Jul 12, 2024 596.55 606.01 595.00 600.70 690,477 +5.54(+0.93%)
Jul 11, 2024 608.54 608.54 592.54 595.16 724,189 -11.69(-1.93%)
Jul 10, 2024 602.18 607.13 599.93 606.85 396,001 +8.22(+1.37%)
Jul 09, 2024 602.29 603.05 595.73 598.63 388,937 -1.28(-0.21%)
Jul 08, 2024 597.98 600.52 596.50 599.91 489,522 +4.00(+0.67%)
Jul 05, 2024 593.45 597.44 591.97 595.91 512,873 +3.02(+0.51%)
Jul 03, 2024 585.60 593.01 585.45 592.89 378,325 +6.77(+1.16%)
Jul 02, 2024 578.93 586.12 578.51 586.12 366,714 +3.87(+0.66%)
Jul 01, 2024 578.03 583.09 570.92 582.25 590,793 +5.66(+0.98%)
Jun 28, 2024 580.30 586.11 576.00 576.59 380,444 -0.21(-0.04%)
Jun 27, 2024 575.49 578.96 574.86 576.80 498,067 +1.15(+0.20%)
Jun 26, 2024 574.39 577.18 572.07 575.65 565,677 +1.15(+0.20%)
Jun 25, 2024 569.57 574.65 567.68 574.50 310,284 +8.11(+1.43%)
Jun 24, 2024 573.78 575.23 566.19 566.39 526,729 -10.59(-1.83%)
Jun 21, 2024 578.30 581.38 572.97 576.98 483,936 -3.01(-0.52%)
Jun 20, 2024 592.02 592.32 577.45 579.98 617,579 -8.06(-1.37%)
Jun 18, 2024 586.24 589.41 584.92 588.04 466,973 +2.35(+0.40%)
Jun 17, 2024 580.13 587.89 577.66 585.70 418,342 +7.05(+1.22%)
Jun 14, 2024 575.68 578.99 574.33 578.65 389,856 +2.24(+0.39%)
Jun 13, 2024 578.23 579.38 572.55 576.41 408,889 +5.64(+0.99%)
Jun 12, 2024 565.44 576.59 564.82 570.77 441,072 +12.01(+2.15%)
Jun 11, 2024 549.91 558.75 549.09 558.75 480,896 +7.73(+1.40%)
Jun 10, 2024 546.81 552.64 546.27 551.02 323,330 +1.90(+0.35%)
Jun 07, 2024 548.28 550.96 546.00 549.12 292,555 -0.04(-0.01%)
Jun 06, 2024 552.29 553.25 547.23 549.16 383,339 -1.56(-0.28%)
Jun 05, 2024 542.27 551.17 541.11 550.72 492,490 +13.68(+2.55%)
Jun 04, 2024 536.29 537.99 533.09 537.04 312,127 +0.33(+0.06%)
Jun 03, 2024 539.26 539.29 529.51 536.71 386,924 +2.81(+0.53%)
May 31, 2024 536.35 536.35 521.96 533.90 546,682 -0.47(-0.09%)
May 30, 2024 542.60 543.14 532.17 534.37 548,016 -12.90(-2.36%)
May 29, 2024 544.41 549.09 543.48 547.28 312,998 -1.92(-0.35%)
May 28, 2024 548.96 551.09 545.73 549.19 373,189 +4.68(+0.86%)
May 24, 2024 540.47 545.19 538.97 544.51 287,299 +5.24(+0.97%)
May 23, 2024 548.37 548.53 536.98 539.27 519,851 +0.04(+0.01%)
May 22, 2024 540.13 541.48 535.86 539.23 475,683 +0.13(+0.02%)
May 21, 2024 536.23 539.65 535.03 539.10 272,710 +0.51(+0.09%)
May 20, 2024 533.08 539.60 532.74 538.59 371,701 +6.74(+1.27%)
May 17, 2024 534.68 534.90 528.91 531.85 312,741 -1.30(-0.24%)
May 16, 2024 536.26 537.55 533.15 533.15 363,633 -2.27(-0.42%)
May 15, 2024 527.09 535.60 526.73 535.41 356,445 +11.98(+2.29%)
May 14, 2024 517.88 523.86 517.88 523.43 228,013 +5.33(+1.03%)
May 13, 2024 519.33 520.10 516.55 518.10 275,071 +2.52(+0.49%)
May 10, 2024 516.85 519.48 514.24 515.58 228,992 +1.35(+0.26%)
May 09, 2024 514.46 514.85 511.31 514.23 387,556 -0.51(-0.10%)
May 08, 2024 511.96 515.26 510.99 514.74 211,382 +0.75(+0.15%)
May 07, 2024 516.93 517.31 513.90 513.99 243,805 -2.16(-0.42%)
May 06, 2024 510.76 516.43 510.71 516.15 285,854 +7.36(+1.45%)
May 03, 2024 506.10 510.45 506.07 508.79 439,160 +13.38(+2.70%)
May 02, 2024 494.60 496.74 487.70 495.41 317,997 +6.68(+1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.