Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 35.42 40.61 40.48 40.48 9,184 -0.10(-0.25%)
Dec 30, 2004 40.59 40.59 40.51 40.58 3,720 +0.13(+0.32%)
Dec 29, 2004 40.49 40.56 40.42 40.45 7,672 +0.12(+0.30%)
Dec 28, 2004 40.28 40.36 40.21 40.33 7,440 +0.09(+0.21%)
Dec 27, 2004 40.58 40.58 40.19 40.25 6,858 -0.18(-0.45%)
Dec 23, 2004 40.43 40.44 40.37 40.43 3,487 +0.03(+0.06%)
Dec 22, 2004 40.21 40.49 40.20 40.40 5,928 -0.22(-0.55%)
Dec 21, 2004 40.42 40.75 40.42 40.63 9,881 +0.46(+1.13%)
Dec 20, 2004 40.70 40.71 40.17 40.17 6,161 -0.42(-1.04%)
Dec 17, 2004 40.79 40.79 40.50 40.59 9,997 -0.11(-0.27%)
Dec 16, 2004 41.10 41.19 40.68 40.70 7,556 -0.38(-0.92%)
Dec 15, 2004 41.05 41.12 40.98 41.08 4,068 +0.14(+0.34%)
Dec 14, 2004 40.95 41.07 40.86 40.94 12,206 +0.18(+0.44%)
Dec 13, 2004 40.76 40.76 40.51 40.76 12,322 +0.34(+0.83%)
Dec 10, 2004 40.55 40.64 40.40 40.43 6,975 -0.12(-0.30%)
Dec 09, 2004 39.98 40.61 39.94 40.55 1,743 -0.10(-0.25%)
Dec 08, 2004 40.60 40.74 40.58 40.65 4,301 -0.04(-0.11%)
Dec 07, 2004 41.39 41.65 40.67 40.70 15,229 -0.81(-1.95%)
Dec 06, 2004 41.17 41.50 40.91 41.50 10,811 +0.28(+0.67%)
Dec 03, 2004 41.34 41.34 41.12 41.23 14,880 +0.43(+1.05%)
Dec 02, 2004 40.69 41.11 40.69 40.80 5,812 +0.28(+0.68%)
Dec 01, 2004 40.09 40.54 40.09 40.52 3,255 +0.58(+1.44%)
Nov 30, 2004 40.08 40.08 39.86 39.95 1,743 -0.19(-0.47%)
Nov 29, 2004 40.42 40.42 40.02 40.14 13,369 +0.03(+0.06%)
Nov 26, 2004 40.14 40.14 40.11 40.11 1,511 +0.04(+0.11%)
Nov 24, 2004 39.97 40.09 39.97 40.07 581 +0.25(+0.63%)
Nov 23, 2004 39.90 40.08 39.65 39.82 48,942 -0.15(-0.39%)
Nov 22, 2004 39.65 39.97 39.45 39.97 19,065 +0.25(+0.63%)
Nov 19, 2004 40.30 40.31 39.72 39.72 5,928 -0.79(-1.95%)
Nov 18, 2004 40.35 40.51 40.34 40.51 4,998 +0.19(+0.47%)
Nov 17, 2004 40.17 40.65 40.17 40.33 5,463 +0.52(+1.30%)
Nov 16, 2004 39.74 39.84 39.61 39.81 1,860 -0.20(-0.49%)
Nov 15, 2004 39.78 40.08 39.78 40.01 4,417 +0.52(+1.31%)
Nov 12, 2004 39.31 39.49 39.22 39.49 1,860 +0.26(+0.65%)
Nov 11, 2004 38.85 39.23 38.85 39.23 3,487 +0.56(+1.45%)
Nov 10, 2004 38.73 38.81 38.67 38.67 1,627 -0.52(-1.34%)
Nov 09, 2004 39.10 39.20 39.03 39.20 1,046 +0.09(+0.24%)
Nov 08, 2004 39.00 39.10 39.00 39.10 5,347 +0.10(+0.26%)
Nov 05, 2004 38.86 39.00 38.79 39.00 5,347 +0.35(+0.91%)
Nov 04, 2004 38.17 38.65 38.17 38.65 1,395 +0.47(+1.24%)
Nov 03, 2004 38.70 38.70 38.18 38.18 7,323 +0.19(+0.50%)
Nov 02, 2004 38.03 38.37 37.99 37.99 4,650 +0.11(+0.30%)
Nov 01, 2004 37.81 37.99 37.81 37.87 6,393 +0.07(+0.18%)
Oct 29, 2004 37.83 37.83 37.61 37.81 4,185 +0.09(+0.23%)
Oct 28, 2004 37.62 37.92 37.56 37.72 2,906 +0.09(+0.25%)
Oct 27, 2004 36.83 37.62 36.83 37.62 1,627 +1.05(+2.87%)
Oct 26, 2004 36.70 36.70 36.39 36.58 15,345 -0.07(-0.19%)
Oct 25, 2004 36.64 36.78 36.60 36.64 3,836 -0.12(-0.33%)
Oct 22, 2004 37.25 37.25 36.76 36.76 5,115 -0.81(-2.15%)
Oct 21, 2004 37.15 37.57 37.04 37.57 4,185 +0.69(+1.87%)
Oct 20, 2004 36.70 36.95 36.70 36.88 3,255 -0.13(-0.35%)
Oct 19, 2004 37.31 37.37 37.01 37.01 4,417 +0.35(+0.96%)
Oct 18, 2004 36.21 36.66 36.19 36.66 930 +0.33(+0.90%)
Oct 15, 2004 36.28 36.54 36.18 36.33 1,976 +0.04(+0.12%)
Oct 14, 2004 36.49 36.49 36.29 36.29 348 -0.22(-0.59%)
Oct 13, 2004 36.59 36.59 36.51 36.51 465 +0.29(+0.81%)
Oct 12, 2004 36.29 36.29 36.21 36.21 581 -0.59(-1.59%)
Oct 11, 2004 36.66 36.80 36.66 36.80 581 +0.24(+0.66%)
Oct 08, 2004 37.10 37.23 36.55 36.56 3,603 -0.96(-2.57%)
Oct 07, 2004 37.70 37.70 37.52 37.52 2,325 -0.21(-0.55%)
Oct 06, 2004 37.52 37.73 37.44 37.73 2,208 +0.38(+1.01%)
Oct 05, 2004 37.31 37.55 37.27 37.35 2,441 -0.24(-0.64%)
Oct 04, 2004 37.60 37.60 37.52 37.59 2,092 +0.55(+1.49%)
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.