Quantcast

Historical Stock Prices

(ETF)
VGT 
$210.39
*  
0.38
0.18%
Get VGT Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading VGT now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 210.29 210.44 208.84 210.39 383,459
04/17/2019 210.45 210.5899 209.16 210.01 583,134
04/16/2019 209.11 209.66 208.36 209.26 402,955
04/15/2019 208.53 208.9799 207.25 208.36 395,638
04/12/2019 208.16 208.4 207.02 208.36 387,648
04/11/2019 207.44 207.5476 206.53 207.02 357,315
04/10/2019 205.76 207.1432 205.65 207.12 551,707
04/09/2019 205.52 206.37 205.1 205.48 698,662
04/08/2019 205.17 206.46 204.1553 206.43 530,932
04/05/2019 205.33 205.84 204.99 205.61 407,562
04/04/2019 205.71 206.1 203.2548 204.64 421,353
04/03/2019 205.27 206.7664 204.95 205.74 542,045
04/02/2019 203.42 204.3139 202.84 204.02 469,626
04/01/2019 202.75 203.61 201.5 203.44 793,653
03/29/2019 200.15 200.7054 199.474 200.63 413,274
03/28/2019 198.32 199.45 197.33 198.62 436,267
03/27/2019 199.38 200 195.8727 197.79 542,882
03/26/2019 199.46 200.81 197.95 199.04 454,333
03/25/2019 198.11 199.06 196.499 197.89 541,907
03/22/2019 202.71 203.5599 198.63 198.7 984,254
03/21/2019 198.87 204.24 198.87 203.88 476,210
03/20/2019 200 201.11 198.19 199.52 722,681
03/19/2019 200.51 200.97 199.37 200.13 537,335
03/18/2019 199.16 200.27 198.37 199.65 567,411
03/15/2019 197.26 199.7305 197.1851 198.89 473,740
03/14/2019 196.72 197.25 196.1094 196.68 368,478
03/13/2019 195.99 197.47 195.58 196.29 650,229
03/12/2019 194.56 195.775 193.93 195.07 1,331,216
03/11/2019 190.67 194.23 190.67 194.11 564,528
03/08/2019 187.53 190.01 187.13 189.94 452,553
03/07/2019 191.06 191.29 189.26 189.92 518,435
03/06/2019 192.83 192.85 191.3236 191.58 319,704
03/05/2019 193.44 193.47 192.22 192.83 359,344
03/04/2019 195.42 195.6601 191.25 193.48 563,879
03/01/2019 194.86 195 192.9931 194.6 409,472
02/28/2019 193.3 194.0804 192.81 193.36 273,381
02/27/2019 193.29 194.1 191.9701 193.98 400,561
02/26/2019 193.11 194.5 193.01 193.98 724,097
02/25/2019 194.34 194.99 193.5547 193.67 927,968
02/22/2019 191.05 192.77 191.01 192.77 387,109
02/21/2019 189.87 190.91 189.08 190.23 341,340
02/20/2019 190.16 190.9837 189.318 190.27 1,070,463
02/19/2019 189.42 190.55 189.19 190 654,829
02/15/2019 189.93 190 188.76 189.85 389,660
02/14/2019 187.39 189.0516 187.12 188.41 404,921
02/13/2019 188.57 189.18 187.74 187.97 411,154
02/12/2019 186.42 187.84 186.24 187.68 579,959
02/11/2019 185.82 186.66 184.75 185.17 380,595
02/08/2019 182.3 185.07 182.18 185.07 450,690
02/07/2019 184.72 185.4509 182.6796 183.88 514,588
02/06/2019 185.96 186.86 185.17 186.4 411,854
02/05/2019 184.7 186.153 184.6 185.75 532,044
02/04/2019 181.64 184.23 181.5901 184.23 436,784
02/01/2019 180.37 182.14 180.16 181.38 515,628
01/31/2019 179.19 181.1499 178.73 180.16 640,469
01/30/2019 177.4 180.26 176.465 179.79 851,271
01/29/2019 176.76 176.8716 174.43 174.77 535,091
01/28/2019 176.3 176.5906 175.1 176.54 564,310
01/25/2019 177.35 179.2 176.78 178.77 633,045
01/24/2019 174.84 176.47 174.84 176.04 581,568
01/23/2019 174.52 175.85 172.43 174.25 501,452
01/22/2019 175.45 175.71 172.5 173.84 1,039,536
01/18/2019 175.67 177.2 174.67 176.75 628,271
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for VGT

Research Brokers before you trade

Want to trade FX?



Smart Portfolio