Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 74.92 75.39 74.73 74.87 232,159 -0.18(-0.24%)
Oct 30, 2013 75.55 75.55 74.78 75.05 195,809 -0.34(-0.45%)
Oct 29, 2013 75.38 75.60 75.04 75.39 211,235 +0.38(+0.50%)
Oct 28, 2013 75.02 75.14 74.68 75.01 161,237 +0.08(+0.11%)
Oct 25, 2013 75.32 75.42 74.73 74.93 160,662 +0.23(+0.31%)
Oct 24, 2013 74.42 74.89 74.42 74.70 160,027 +0.30(+0.41%)
Oct 23, 2013 74.63 74.64 74.07 74.39 231,521 -0.54(-0.72%)
Oct 22, 2013 75.38 75.41 74.57 74.93 301,064 -0.13(-0.18%)
Oct 21, 2013 75.03 75.30 74.93 75.06 265,111 +0.32(+0.43%)
Oct 18, 2013 74.22 74.78 73.96 74.74 201,309 +1.31(+1.78%)
Oct 17, 2013 72.98 73.48 72.75 73.44 258,364 -0.07(-0.10%)
Oct 16, 2013 73.15 73.57 73.06 73.51 167,942 +0.74(+1.02%)
Oct 15, 2013 73.30 73.45 72.76 72.76 342,049 -0.51(-0.70%)
Oct 14, 2013 72.50 73.35 72.38 73.27 236,535 +0.41(+0.57%)
Oct 11, 2013 72.18 72.92 72.12 72.86 203,000 +0.61(+0.84%)
Oct 10, 2013 71.40 72.33 71.32 72.25 259,119 +1.39(+1.96%)
Oct 09, 2013 70.93 71.16 70.13 70.87 3,347,978 +0.09(+0.13%)
Oct 08, 2013 72.17 72.17 70.71 70.78 522,230 -1.36(-1.89%)
Oct 07, 2013 72.13 72.71 71.99 72.14 176,533 -0.61(-0.84%)
Oct 04, 2013 72.30 72.83 72.16 72.75 509,625 +0.49(+0.68%)
Oct 03, 2013 73.01 73.07 71.80 72.25 242,245 -0.77(-1.05%)
Oct 02, 2013 72.52 73.04 72.46 73.02 391,818 +0.03(+0.04%)
Oct 01, 2013 72.33 73.08 72.33 73.00 178,999 +0.38(+0.53%)
Sep 27, 2013 72.66 72.79 72.39 72.61 235,558 -0.36(-0.49%)
Sep 26, 2013 72.92 73.35 72.76 72.97 303,857 +0.24(+0.33%)
Sep 25, 2013 72.87 73.03 72.47 72.73 206,802 -0.04(-0.06%)
Sep 24, 2013 72.91 73.15 72.43 72.77 356,586 -0.09(-0.12%)
Sep 23, 2013 73.16 73.38 72.54 72.86 129,578 +0.05(+0.07%)
Sep 20, 2013 73.35 73.35 72.76 72.81 438,566 -0.37(-0.50%)
Sep 19, 2013 73.27 73.40 73.04 73.18 272,881 +0.19(+0.26%)
Sep 18, 2013 72.29 73.03 72.16 72.99 181,432 +0.90(+1.25%)
Sep 17, 2013 71.62 72.19 71.62 72.08 204,297 +0.52(+0.73%)
Sep 16, 2013 72.33 72.09 71.43 71.56 360,966 -0.30(-0.41%)
Sep 13, 2013 71.92 71.99 71.51 71.86 424,823 +0.04(+0.05%)
Sep 12, 2013 71.97 72.08 71.72 71.82 2,296,834 -0.10(-0.14%)
Sep 11, 2013 71.65 72.00 71.42 71.92 248,063 -0.21(-0.30%)
Sep 10, 2013 72.11 72.27 71.84 72.14 321,633 +0.47(+0.66%)
Sep 09, 2013 71.09 71.80 71.09 71.66 346,801 +0.96(+1.35%)
Sep 06, 2013 70.83 71.01 70.03 70.71 189,295 +0.14(+0.20%)
Sep 05, 2013 70.46 70.72 70.35 70.56 161,072 +0.19(+0.27%)
Sep 04, 2013 69.91 70.54 69.84 70.37 207,576 +0.61(+0.87%)
Sep 03, 2013 69.94 70.28 69.45 69.77 257,589 +0.25(+0.36%)
Aug 30, 2013 70.11 70.11 69.35 69.52 120,858 -0.45(-0.64%)
Aug 29, 2013 69.56 70.24 69.45 69.96 218,113 +0.43(+0.62%)
Aug 28, 2013 69.38 69.86 69.23 69.53 143,156 +0.21(+0.31%)
Aug 27, 2013 70.02 70.28 69.18 69.32 205,405 -1.52(-2.15%)
Aug 26, 2013 70.96 71.40 70.75 70.84 220,178 -0.15(-0.21%)
Aug 23, 2013 71.07 71.15 70.79 70.99 180,573 +0.45(+0.63%)
Aug 22, 2013 70.33 70.71 70.05 70.54 409,587 +0.43(+0.61%)
Aug 21, 2013 70.05 70.66 69.97 70.11 158,052 -0.14(-0.20%)
Aug 20, 2013 70.28 70.53 70.10 70.26 220,987 +0.20(+0.28%)
Aug 19, 2013 70.26 70.80 70.06 70.06 151,149 -0.21(-0.31%)
Aug 16, 2013 70.26 70.61 70.18 70.28 163,434 +0.05(+0.08%)
Aug 15, 2013 70.71 70.72 70.07 70.22 289,019 -1.24(-1.74%)
Aug 14, 2013 71.71 71.73 71.32 71.47 218,377 -0.17(-0.24%)
Aug 13, 2013 71.24 71.78 70.85 71.64 317,234 +0.54(+0.76%)
Aug 12, 2013 70.37 71.18 70.24 71.10 182,082 +0.48(+0.68%)
Aug 09, 2013 71.04 71.04 70.36 70.62 297,669 -0.27(-0.38%)
Aug 08, 2013 70.87 71.02 70.43 70.88 431,402 +0.33(+0.47%)
Aug 07, 2013 70.58 70.75 70.20 70.55 242,742 -0.20(-0.28%)
Aug 06, 2013 71.10 71.12 70.53 70.75 185,609 -0.47(-0.67%)
Aug 05, 2013 70.94 71.27 70.87 71.22 289,217 +0.21(+0.29%)
Aug 02, 2013 70.71 71.02 70.50 71.02 179,515 +0.38(+0.53%)
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.