Vanguard Information Technology ETF (VGT)
Peak: -0.52%   12m: 37.58%   6m: 17.29%   ytd: 41.34%   div: 1.16%   beta: 1.308   alpha: 0.098   s: 2.222 (96.21)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-11-20234.07233.48234.95231.6500809,6001.3080.0982.222
2019-11-19234.81234.71235.34233.6600599,1001.3080.12.256
2019-11-18233.28233.94234.36232.400342,0001.3080.1032.227
2019-11-15232.98233.39233.4232.3500319,5381.3080.1042.237
2019-11-14230.91231.46231.56230.300450,7181.3090.0982.205
2019-11-13230.23231.74231.89230.2200298,2391.3080.1022.228
2019-11-12230.69231.22232230.1800386,7041.3080.0952.232
2019-11-11228.89230.49230.73228.6100323,2001.3040.0892.231
2019-11-08228.27230.2230.2227.4600340,8001.3050.0882.231
2019-11-07228.76228.97230.23228.3700442,5701.3020.0862.227
2019-11-06227.37227.13227.37226.0300353,7901.3020.0832.204
2019-11-05228.23227.36228.23226.600477,2541.3020.0832.21
2019-11-04228.35227.58228.45227.2300370,5631.3020.0832.219
2019-11-01224.58226.55226.55224.1300569,0021.3410.0772.209
2019-10-31224.38223.64224.41222.2900343,1571.3420.0772.185
2019-10-30223.04223.9224.1221.700348,6231.3020.0832.238
2019-10-29224.17222.4224.49222.400295,6941.3010.0812.231
2019-10-28223.22224.22224.48223.1300862,4721.3010.0832.247
2019-10-25219221.68221.8121900274,3551.3010.0812.261
2019-10-24218219.04219.18217.3600255,7251.3010.0812.228
2019-10-23215215.74216.03214.500246,6381.30.0772.208
2019-10-22218.98215.52219.67215.4500351,1431.3010.0782.249
2019-10-21217.54218.48218.64216.8900240,4041.30.0812.267
2019-10-18218.19216.31218.45214.8100317,6101.30.082.3
2019-10-17219.77218.62220.16217.4800326,7001.2990.0832.35
2019-10-16219.44218.83219.44217.9800352,0961.2990.0862.384
2019-10-15219.12220.76221.31218.9300372,5421.2990.0882.397
2019-10-14218.27218.49219.26218.2500243,0871.30.0882.359
2019-10-11217.88218.5220.43217.8800782,6691.2990.0882.369
2019-10-10213.96215.35216.27213.9400328,0151.2990.0872.294
2019-10-09213.16214.06214.82212.8500362,3311.2990.0882.192
2019-10-08213.72211.05214.01210.9400481,3361.2990.0872.104
2019-10-07215.17215.23216.9214.9800345,7861.2990.0882.21
2019-10-04213.64215.91216.12213.6300392,5411.2990.0882.171
2019-10-03209.52212.32212.34206.9200504,5271.2990.0892.121
2019-10-02212.18209.61212.18208.0200601,5831.2980.0862.11
2019-10-01216.51213.61217.91213.3900522,1561.2980.0872.163
2019-09-30214.05215.55216213.700356,9171.30.0832.142
2019-09-27216.6213.22216.68211.6100518,6001.30.0832.114
2019-09-26216.17216.36217.04214.80.8340262,1001.2980.0882.152
2019-09-25213.39216.16216.78211.4100351,0001.2980.0862.182
2019-09-24217.3213.61218.16212.8100543,1001.2980.0832.086
2019-09-23215.42216.05216.69214.8700296,2001.2970.0832.137
2019-09-20218.55215.57218.6214.7200364,0001.2970.0822.122
2019-09-19218217.88219.71217.5300467,4001.2960.0842.126
2019-09-18217.09217.39217.45214.4200277,8001.2960.0832.108
2019-09-17216.59217.27217.41216.1800196,4001.2970.0852.125
2019-09-16215.04216.49216.93214.6300291,0001.2970.0872.118
2019-09-13218.04216.7218.16216.5300284,9001.2930.0912.14
2019-09-12218.66218.25220.15217.51001,673,2001.2920.0932.135
2019-09-11215.56217.23217.36215.1100290,4001.2880.0952.109
2019-09-10214.89215.02215.02212.4800439,6001.2890.0922.085
2019-09-09218.65216.1218.83214.800700,4001.2880.0952.121
2019-09-06218.57217.77218.68217.3600274,9001.2880.0982.12
2019-09-05216.43218.08218.93216.3700438,8001.2880.0992.131
2019-09-04212.4213.76213.76212.2400250,9001.2870.0992.091
2019-09-03211.15210.12211.82209.3400460,5001.2870.0982.04
2019-08-30214.16212.74214.39211.1500317,5001.2860.12.055
2019-08-29212.02212.88213.53211.4700415,9001.2860.0992.062
2019-08-28207.97209.19209.57206.3600300,7001.2850.0992.03
2019-08-27211.02209.09211.36207.9500362,4001.2860.1032.022
2019-08-26209.56209.61209.87208.0600377,2001.2860.1032.023
2019-08-23212.65206.99214.68206.2500625,9001.2870.1041.993
2019-08-22214.88213.82215.32212.0300259,5001.2870.1052.081
2019-08-21213.92214.32214.92213.3300372,0001.2870.1072.089
2019-08-20212.54211.87213.52211.5700339,4001.2870.1062.069
2019-08-19213.02212.82213.64211.7800658,3001.2880.1022.082
2019-08-16208.02209.72210.29207.4900354,7001.2880.1032.062
2019-08-15206.56206.02206.97204.2700643,2001.2880.1032.041
2019-08-14208.97206.42209.7205.76002,258,2001.2890.1052.048
2019-08-13207.83212.97213.72207.3600423,7001.2920.1032.138
2019-08-12209.4207.97209.86207.0200411,1001.2910.12.102
2019-08-09212.07210.77212.5209.2900358,7001.2920.1012.132
2019-08-08209.71213.2213.28209.31001,096,4001.2910.1032.182
2019-08-07204.48208.05208.45203.3600462,4001.2910.1022.133
2019-08-06206.17206.63207.47204.3800695,2001.2910.1022.104
2019-08-05206.78203.65206.81201.84001,097,0001.2920.1022.059
2019-08-02214.68212.38215.17210.6300686,6001.290.1042.153
2019-08-01217.9216.42222.34215.3500880,6001.2880.1112.224
2019-07-31221.66217.51222.1215.2200664,6001.2890.1082.226
2019-07-30220.39220.73221.58220.0300230,1001.2890.112.21
2019-07-29222.42222.07222.81220.1100528,8001.2890.1152.239
2019-07-26221.71222.42222.73221.6700253,8001.2890.1162.233
2019-07-25222.03220.89222.03220.4200385,0001.2890.1182.218
2019-07-24220.14222.46222.51220.0100332,8001.2890.1192.229
2019-07-23220.44220.4220.44218.6600316,5001.2890.1172.207
2019-07-22217.67219.15219.72217.6700354,1001.290.1212.193
2019-07-19219.82216.8220.05216.6900369,4001.2890.1182.188
2019-07-18216.17217.99218.3215.6900348,0001.290.1192.202
2019-07-17217.08216.45217.81216.4500218,0001.290.1172.22
2019-07-16218.67216.98218.67216.53001,653,0001.2910.1162.191
2019-07-15218.75218.84219.15218.2800280,6001.290.1172.236
2019-07-12217.09218.3218.32216.8500304,5001.290.1172.222
2019-07-11216.41216.56217.31215.8200381,6001.290.1172.222
2019-07-10215.32215.85217.17215.3100610,1001.290.1172.222
2019-07-09212.13214.2214.4212.0700848,7001.2890.1182.191
2019-07-08213.53213.4213.67212.500251,1001.2890.1172.193
2019-07-05213.81214.99215.27212.8200275,7001.2890.1172.18
2019-07-03214.2215.32215.32213.800239,5001.2890.1162.179
2019-07-02212.93213.79213.79212.4800355,3001.2880.1162.172
2019-07-01214.54213.16214.83212.2100893,7001.2860.1152.163
2019-06-28210.39210.08210.57209.0400632,3001.2840.1132.153
2019-06-27209.56209.67210.16209.1200392,6001.2860.1122.156
2019-06-26208.64208.7210.32208.6400278,9001.2840.1112.159
2019-06-25210.4206.72210.51206.4900470,3001.2840.1072.128
2019-06-24210.99210.41211.36210.4100286,3001.2830.1092.193
2019-06-21211.36210.59212.35210.450.6380481,6001.2830.1092.178
2019-06-20211.94211.71212.58210.0300467,1001.2830.1112.2
2019-06-19208.41208.82209.31207.0800377,0001.2830.1072.158
2019-06-18206.44207.82209.06205.9200402,4001.2830.1062.137
2019-06-17204.18204.4205.29203.9900274,4001.2820.1042.104
2019-06-14204.3203.99204.65203.2800248,0001.2820.1052.108
2019-06-13205.97205.84206.45205.18001,036,7001.2820.1082.137
2019-06-12205.45205.24205.85204.6500395,5001.2820.1082.146
2019-06-11208.64206.13208.87205.06001,218,0001.2820.1092.133
2019-06-10205.83206.38208.52205.7700799,3001.2820.1092.134
2019-06-07201.65204.15205.32201.4200403,9001.2810.1072.109
2019-06-06198.83200.64201.1219800552,5001.280.1052.069
2019-06-05198.39198.45198.9196.0500818,1001.280.1032.053
2019-06-04192.06195.91196.02191.200433,8001.2790.12.042
2019-06-03193.46189.62194.36188.400837,6001.2770.0961.96
2019-05-31193.9193.13194.98193.0600480,0001.2760.1042.007
2019-05-30195.77196.29196.85195.1100404,7001.2760.1042.045
2019-05-29195.17195.14196.35194.0600786,6001.2760.1042.024
2019-05-28197.69196.46198.99196.4600418,8001.2760.1032.059
2019-05-24198.14197.08199.02196.9200292,2001.2780.1032.059
2019-05-23198.03196.92198.15195.6200791,7001.2780.1042.086
2019-05-22200.4200.56201.86200.400314,7001.2780.1082.162
2019-05-21201.2201.78202.32200.9300307,4001.2780.1092.187
2019-05-20199.48199.06200.69198.2300640,9001.2770.112.171
2019-05-17202.49202.61205.42202.400404,7001.2750.1142.203
2019-05-16202.79204.64205.97202.5900795,0001.2750.1172.257
2019-05-15199.11202.55203.2199.01001,531,7001.2740.122.246
2019-05-14198.24200.49201.62198.2200662,5001.2740.1162.199
2019-05-13199.52197.18200.5196.6001,560,0001.2710.1152.134
2019-05-10203.26205.14206.02200.2800523,9001.2660.122.243
2019-05-09203.58204.56205.16200.9300917,9001.2660.1212.282
2019-05-08205.78205.94207.63205.200704,5001.2660.1232.308
2019-05-07208.39206.32209.26204.43001,050,4001.2660.1242.315
2019-05-06207.32210.8211.11206.48001,000,5001.2660.1262.367
2019-05-03211.15212.23212.42210.6700323,4001.2650.1272.354
2019-05-02211.13210.17212.61208.9300817,9001.2650.1262.338
2019-05-01213.94211.14214.3211.1400461,0001.2650.1262.347
2019-04-30211.57211.95212.21210.23001,412,9001.2670.1222.359
2019-04-29211.46211.58212.31211.38001,509,7001.2660.1182.366
2019-04-26210.92211.44211.46209.17001,700,7001.2660.1172.387
2019-04-25213.18211.88213.57210.700626,3001.2670.122.411
2019-04-24212.15212.15213.19211.8700486,8001.2670.1142.372
2019-04-23210.05212.01212.24209.81001,969,5001.2670.1142.393
2019-04-22208.12209.6209.64207.9200493,9001.2670.1152.337
2019-04-18208.85208.95209207.4100383,5001.2660.112.348
2019-04-17209.01208.58209.15207.7300583,1001.2660.1092.357
2019-04-16207.68207.83208.23206.9400403,0001.2660.1052.346
2019-04-15207.11206.94207.55205.8400395,6001.2660.1022.364
2019-04-12206.74206.94206.98205.6100387,6001.2670.1042.381
2019-04-11206.02205.61206.13205.1200357,3001.2650.1022.391
2019-04-10204.36205.71205.73204.2500551,7001.2650.1022.355
2019-04-09204.12204.08204.96203.700698,7001.2650.12.259
2019-04-08203.77205.02205.05202.7700530,9001.2650.0982.318
2019-04-05203.93204.21204.44203.5900407,6001.2650.0972.333
2019-04-04204.31203.24204.69201.8600421,4001.2640.0972.295
2019-04-03203.87204.34205.36203.5500542,2001.2650.12.245
2019-04-02202.03202.63202.92201.4600469,6001.2640.0982.199
2019-04-01201.37202.05202.22200.1200793,7001.2640.0972.193
2019-03-29198.78199.26199.34198.1100413,3001.2650.0982.192
2019-03-28196.97197.26198.09195.9800436,3001.2650.0992.194
2019-03-27198.02196.44198.63194.5300542,9001.2650.0982.192
2019-03-26198.1197.68199.44196.600454,3001.2650.0992.194
2019-03-25196.76196.54197.7195.1600541,9001.2660.12.136
2019-03-22201.33197.34202.17197.2700984,5001.2660.1022.163
2019-03-21197.51202.49202.85197.510.5970476,7001.2650.1052.22
2019-03-20198.04197.57199.14196.2500722,7001.2620.0992.135
2019-03-19198.55198.17199197.4200537,3001.2620.0982.159
2019-03-18197.21197.69198.31196.4300567,4001.2620.0992.139
2019-03-15195.33196.94197.77195.2600473,7001.2620.1012.169
2019-03-14194.79194.75195.32194.1900368,6001.2620.0992.17
2019-03-13194.07194.37195.54193.6600650,2001.2610.0982.15
2019-03-12192.65193.16193.86192.03001,331,2001.2610.0972.087
2019-03-11188.8192.21192.33188.800564,7001.2610.0982.081
2019-03-08185.69188.08188.15185.300452,6001.2590.0982.01
2019-03-07189.19188.06189.42187.4100518,4001.2590.0942.002
2019-03-06190.94189.7190.96189.4500319,7001.2590.0932.016
2019-03-05191.54190.94191.57190.3400359,3001.2590.0912.031
2019-03-04193.51191.58193.74189.3800563,9001.2590.0912.046
2019-03-01192.95192.69193.09191.100410,7001.2590.0932.106
2019-02-28191.41191.47192.18190.9200273,4001.2590.0952.067
2019-02-27191.4192.08192.2190.0900400,6001.2590.0962.065
2019-02-26191.22192.08192.59191.1200724,1001.2580.0952.085
2019-02-25192.44191.77193.08191.6500929,0001.2580.0962.087
2019-02-22189.18190.88190.88189.1400387,1001.2590.0932.066
2019-02-21188.01188.37189.04187.2300341,3001.2570.092.044
2019-02-20188.3188.41189.11187.47001,070,5001.2570.092.036
2019-02-19187.56188.14188.68187.3400654,8001.2570.092.044
2019-02-15188.07187.99188.14186.9100389,7001.2580.0932.025
2019-02-14185.55186.56187.2185.2900404,9001.260.0952.014
2019-02-13186.72186.13187.33185.900411,2001.2560.092.014
2019-02-12184.59185.84186184.4200580,0001.2530.0962.034
2019-02-11184183.36184.83182.9400380,6001.2540.0982.006
2019-02-08180.51183.26183.26180.400451,4001.2540.0972.031
2019-02-07182.91182.08183.63180.8900514,6001.2540.0942.023
2019-02-06184.14184.57185.03183.3600411,9001.2590.0872.098
2019-02-05182.89183.93184.33182.7900532,3001.2590.0852.123
2019-02-04179.86182.43182.43179.8100436,8001.2580.082.1
2019-02-01178.6179.6180.36178.400515,6001.2560.0782.069
2019-01-31177.43178.4179.38176.9800640,6001.2560.0771.99
2019-01-30175.66178.03178.49174.7400851,9001.2590.0821.984
2019-01-29175.03173.06175.14172.7200535,1001.2570.081.947
2019-01-28174.57174.81174.86173.3800564,3001.2590.0781.949
2019-01-25175.61177.02177.44175.0500633,0001.2570.0781.973
2019-01-24173.13174.32174.74173.1300581,6001.2540.0771.899
2019-01-23172.81172.54174.13170.7400501,5001.2550.0751.812
2019-01-22173.73172.14173.99170.81001,039,5001.2550.0741.792
2019-01-18173.95175.02175.46172.9600628,3001.2530.0781.839
2019-01-17170.52172.45173.34170.2200582,6001.2530.0761.809
2019-01-16171.25171.15172.25170.61003,646,6001.2550.0741.771
2019-01-15168.8170.97171.27168.7800436,5001.2540.0751.768
2019-01-14168.59168.48169.04167.900550,8001.2530.0751.759
2019-01-11169.4170.17170.31169.0700391,3001.2520.0771.834
2019-01-10168.33170.27170.36167.4800402,8001.2520.0791.805
2019-01-09168.25169.47170.34168.0700796,2001.2510.0811.796
2019-01-08167.41167.38168.03165.3004,256,0001.2520.0751.749
2019-01-07164.25165.79166.88163.88001,108,0001.2520.0771.726
2019-01-04159.96163.96164.72159.4900731,9001.2520.0731.722
2019-01-03161.15157.13161.42156.9500705,1001.250.0721.601
2019-01-02161.95165.29166.13161.7400861,2001.2420.081.726
2018-12-31164.98165.2165.69163.7900965,9001.2410.0811.696
2018-12-28164.9163.55166.28162.19001,232,6001.2410.0811.687
2018-12-27160.39163.89163.89157.47001,026,2001.2410.0821.689
2018-12-26154.41162.55162.55153.58001,532,4001.2420.0831.661
2018-12-24155.87153.29157.69153.2001,099,8001.2410.0791.514
2018-12-21161.83157.34164.03156.59001,495,6001.2450.0761.589
2018-12-20164.59162.36166.18159.97001,619,2001.2420.0791.705
2018-12-19168.55165.19171.31163.67001,194,2001.2420.0791.78
2018-12-18168.58168.61170.07167.2600969,5001.2410.0811.835
2018-12-17170.58167.22171.49165.97003,788,1001.2390.0771.832
2018-12-14173.2171.18174.19170.9300678,8001.2390.0741.9
2018-12-13176.28175.27177.11174.350.6410476,8001.2390.0741.99
2018-12-12176.47175.26177.96175.2300605,1001.2370.0751.986
2018-12-11176.34173.7176.58172.3900859,8001.2370.0741.947
2018-12-10170.59173.62174.25169.600860,1001.2380.0711.919
2018-12-07176.8171.35177.58170.5500735,3001.2370.0691.879
2018-12-06173.09177.48177.48172.2200919,7001.2330.0731.979
2018-12-04182.83176.95182.97176.6800691,0001.2320.0711.984
2018-12-03184.65184.03185.01182.06001,336,2001.2320.0722.098
2018-11-30178.81180.23180.34177.8900425,0001.2280.0722.044
2018-11-29179.43178.46179.79177.4100485,3001.2270.0712.004
2018-11-28175.25179.88179.91174.7600611,8001.2260.0762.026
2018-11-27172.53173.81174.2171.5400438,7001.2230.0731.945
2018-11-26172.07173.68173.72171.2900555,4001.2230.0731.966
2018-11-23169.44169.99171.57169.1200208,3001.2220.0721.921
2018-11-21172.24171.13172.7170.3600540,3001.2230.071.928
2018-11-20168.48169.7172167.41001,628,0001.2230.0691.935
2018-11-19179.29173.22179.57172.7600761,8001.2230.0711.983
2018-11-16178.56180.33181.23178.2700522,1001.2140.082.078
2018-11-15176.41180.58180.96175.41002,085,5001.2150.0822.056
2018-11-14179.98176.17180.53175.26002,561,2001.210.0761.999
2018-11-13178.29178.11181.13177.6300802,4001.2120.0742.017
2018-11-12182.77178.03183.07177.5500589,3001.210.0762.044
2018-11-09185.87184.37186.23182.7100463,2001.2040.0822.15
2018-11-08187.3187.61188.09186.4800480,9001.2030.0822.195
2018-11-07184.67187.95188.03184.500617,7001.2020.0822.231
2018-11-06181.43182.71183.51181.100522,7001.2010.0832.116
2018-11-05181.89181.61181.89179.0800507,4001.2010.0822.118
2018-11-02184.21182.04185.25180.600641,8001.2020.0882.125
2018-11-01183.33185.42185.55181.8100686,9001.20.0942.184
2018-10-31181.13182.91184.35180.7700680,0001.1990.0922.148
2018-10-30175.78178.55178.76175.0400904,1001.1960.0872.075
2018-10-29181.86176.29183172.7800973,8001.1990.0872.028
2018-10-26178.51179.25182.46176.5700864,1001.1980.0932.085
2018-10-25179.6182.92183.84179.28001,115,8001.1980.0922.141
2018-10-24185.2177.23185.56177.0200990,8001.1950.0872.064
2018-10-23182.66185.56186.55180.5700890,0001.1920.0982.198
2018-10-22185.53186.26187.37184.4300752,6001.1930.0992.187
2018-10-19186.28184.76188.04184.1600503,8001.1950.0922.16
2018-10-18188.26185.29188.26184.17001,090,5001.1950.0922.178
2018-10-17190.25189.11190.25187.4600566,1001.1940.0952.28
2018-10-16186.35189.78190.36185.9800682,9001.1940.0962.287
2018-10-15186.29184.06186.61183.7700655,1001.1890.0912.231
2018-10-12186.06186.73187.31183.24001,150,4001.1870.0972.251
2018-10-11182.95181.15185.97179.82001,910,2001.1820.0922.183
2018-10-10191.78183.71191.78183.36001,403,6001.1870.0882.243
2018-10-09192.09192.66193.81191.700649,5001.1810.0952.426
2018-10-08193.87192.16194.1719000777,0001.180.0922.423
2018-10-05197.24194.71197.83192.700752,7001.1790.0962.407
2018-10-04200.08197.31200.29195.9400705,5001.1770.1022.42
2018-10-03200.78200.84201.71200.500418,7001.1750.1062.488
2018-10-02200.22199.96201.28199.4800646,5001.1740.1052.448
2018-10-01200.86200.22201.47199.7700506,1001.1740.1052.453
2018-09-28198.68199.85200.08198.5800312,6001.1730.1062.479
2018-09-27198.82198.96199.66198.7800387,8001.1730.1012.453
2018-09-26199.13197.98199.9197.6700520,7001.1690.1022.426
2018-09-25198.87198.91199.33198.1700309,6001.1690.1022.449
2018-09-24197.16198.85198.96196.250.6490438,1001.1690.1032.447
2018-09-21199.21198.12199.61197.7400699,2001.170.1012.434
2018-09-20197.54198.43198.79196.8200795,7001.170.12.441
2018-09-19197.43196.31197.99195.5400507,9001.170.1012.399
2018-09-18196.06197.28198.17195.8700799,3001.1680.1052.42
2018-09-17198.78195.99199.02195.7800367,7001.1680.1042.437
2018-09-14199.06199199.98198.0400372,8001.1660.1072.5


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC