Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 29.46 29.52 28.48 28.57 0 -0.76(-2.61%)
Jan 29, 2009 29.87 29.87 29.27 29.33 164,675 -0.92(-3.04%)
Jan 28, 2009 29.83 30.49 29.75 30.25 226,569 +0.89(+3.02%)
Jan 27, 2009 28.99 29.51 28.92 29.37 301,262 +0.46(+1.59%)
Jan 26, 2009 28.74 29.41 28.59 28.91 289,300 +0.23(+0.82%)
Jan 23, 2009 27.78 29.07 27.69 28.67 466,550 +0.37(+1.32%)
Jan 22, 2009 28.25 30.00 27.79 28.30 450,492 -0.63(-2.16%)
Jan 21, 2009 28.03 28.96 27.79 28.93 353,308 +1.37(+4.98%)
Jan 20, 2009 29.03 29.05 27.54 27.55 340,212 -1.51(-5.20%)
Jan 16, 2009 29.25 29.39 28.34 29.07 163,381 +0.28(+0.97%)
Jan 15, 2009 28.49 29.01 27.86 28.79 376,547 +0.17(+0.58%)
Jan 14, 2009 29.12 29.32 28.41 28.62 180,784 -1.02(-3.46%)
Jan 13, 2009 29.58 29.93 29.31 29.65 287,892 -0.01(-0.03%)
Jan 12, 2009 30.13 30.19 29.37 29.66 168,975 -0.50(-1.67%)
Jan 09, 2009 30.91 30.91 30.01 30.16 343,610 -0.72(-2.33%)
Jan 08, 2009 30.59 30.91 30.24 30.88 297,637 +0.26(+0.85%)
Jan 07, 2009 31.14 31.17 30.45 30.62 325,994 -1.09(-3.42%)
Jan 06, 2009 31.11 32.06 31.11 31.70 456,452 +0.96(+3.13%)
Jan 05, 2009 30.53 31.13 30.39 30.74 251,530 -0.02(-0.06%)
Jan 02, 2009 29.62 30.85 29.53 30.76 0 +1.19(+4.02%)
Jan 01, 2009 29.20 29.90 29.20 29.57 0 +0.00(+0.00%)
Dec 31, 2008 29.20 29.90 29.20 29.57 181,644 +0.31(+1.07%)
Dec 30, 2008 28.68 29.27 28.68 29.26 261,663 +0.70(+2.46%)
Dec 29, 2008 28.83 28.83 28.19 28.55 234,431 -0.22(-0.75%)
Dec 26, 2008 28.86 28.86 28.62 28.77 134,051 +0.03(+0.12%)
Dec 24, 2008 28.71 28.81 28.56 28.74 180,478 +0.06(+0.21%)
Dec 23, 2008 28.94 29.27 28.47 28.67 219,093 -0.24(-0.84%)
Dec 22, 2008 29.55 29.55 28.38 28.92 294,994 -0.73(-2.47%)
Dec 19, 2008 29.43 30.01 29.43 29.65 247,836 +0.42(+1.42%)
Dec 18, 2008 29.99 30.06 28.92 29.23 230,547 -0.77(-2.56%)
Dec 17, 2008 29.92 30.39 29.58 30.00 314,605 -0.29(-0.97%)
Dec 16, 2008 29.12 30.36 29.12 30.30 192,891 +1.32(+4.54%)
Dec 15, 2008 29.55 29.55 28.59 28.98 127,309 -0.38(-1.29%)
Dec 12, 2008 28.19 29.47 28.17 29.36 182,741 +0.61(+2.12%)
Dec 11, 2008 29.40 29.83 28.65 28.75 160,993 -0.87(-2.93%)
Dec 10, 2008 29.74 30.17 29.39 29.62 158,172 -0.03(-0.09%)
Dec 09, 2008 29.24 30.47 29.13 29.64 304,389 +0.00(+0.00%)
Dec 08, 2008 28.99 30.02 28.90 29.64 296,261 +1.26(+4.46%)
Dec 05, 2008 26.85 28.38 26.38 28.38 306,927 +1.05(+3.84%)
Dec 04, 2008 27.82 28.33 26.82 27.33 94,956 -1.02(-3.61%)
Dec 03, 2008 27.41 28.38 26.92 28.35 277,621 +0.65(+2.33%)
Dec 02, 2008 27.20 27.75 26.67 27.71 378,223 +0.87(+3.24%)
Dec 01, 2008 28.27 28.36 26.80 26.84 337,326 -2.10(-7.25%)
Nov 28, 2008 28.72 28.95 28.62 28.94 247,910 -0.05(-0.18%)
Nov 26, 2008 27.31 28.99 27.31 28.99 150,062 +1.14(+4.11%)
Nov 25, 2008 28.39 28.39 27.26 27.84 223,270 -0.12(-0.43%)
Nov 24, 2008 26.80 28.27 26.73 27.96 326,961 +1.52(+5.76%)
Nov 21, 2008 25.53 26.46 24.82 26.44 225,752 +1.26(+5.02%)
Nov 20, 2008 25.99 27.06 25.05 25.18 270,119 -1.19(-4.50%)
Nov 19, 2008 27.78 28.25 26.36 26.36 211,249 -1.52(-5.46%)
Nov 18, 2008 27.90 28.10 26.90 27.89 205,040 +0.23(+0.84%)
Nov 17, 2008 27.93 28.51 27.53 27.66 125,361 -0.68(-2.40%)
Nov 14, 2008 29.07 29.76 28.27 28.33 116,976 -1.51(-5.04%)
Nov 13, 2008 28.00 29.85 26.62 29.84 710,657 +1.65(+5.86%)
Nov 12, 2008 29.06 29.25 28.12 28.19 339,646 -1.44(-4.85%)
Nov 11, 2008 29.99 30.22 29.23 29.62 297,011 -0.68(-2.24%)
Nov 10, 2008 31.58 31.59 29.96 30.30 379,446 -0.54(-1.76%)
Nov 07, 2008 30.48 31.01 30.23 30.85 511,305 +0.71(+2.34%)
Nov 06, 2008 31.40 31.56 30.00 30.14 488,172 -1.68(-5.27%)
Nov 05, 2008 33.19 33.28 31.74 31.82 896,026 -1.78(-5.30%)
Nov 04, 2008 33.13 33.66 32.70 33.60 635,080 +1.10(+3.39%)
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.