Skip to main content

Information Technology ETF Vanguard (NY: VGT )

525.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 53.73 53.74 53.38 53.57 315,157 -0.18(-0.34%)
Dec 30, 2010 53.87 53.87 53.68 53.75 125,218 -0.05(-0.10%)
Dec 29, 2010 53.92 53.95 53.77 53.81 145,191 +0.07(+0.13%)
Dec 28, 2010 53.78 53.93 53.63 53.74 126,857 -0.06(-0.11%)
Dec 27, 2010 53.43 53.86 53.27 53.80 174,353 +0.13(+0.24%)
Dec 23, 2010 53.68 53.76 53.55 53.67 146,623 -0.08(-0.15%)
Dec 22, 2010 53.72 53.82 53.65 53.75 175,377 +0.00(+0.00%)
Dec 21, 2010 53.67 53.80 53.54 53.74 200,130 +0.32(+0.60%)
Dec 20, 2010 53.64 53.64 53.19 53.43 223,436 -0.06(-0.11%)
Dec 17, 2010 53.49 53.63 53.37 53.48 142,169 +0.19(+0.36%)
Dec 16, 2010 53.22 53.48 53.02 53.29 212,101 +0.17(+0.33%)
Dec 15, 2010 53.31 53.59 52.96 53.12 144,370 -0.25(-0.47%)
Dec 14, 2010 53.56 53.67 53.24 53.37 166,571 -0.06(-0.11%)
Dec 13, 2010 53.89 53.89 53.43 53.43 157,683 -0.21(-0.39%)
Dec 10, 2010 53.47 53.66 53.29 53.64 144,375 +0.34(+0.63%)
Dec 09, 2010 53.58 53.58 53.14 53.30 93,434 +0.03(+0.05%)
Dec 08, 2010 53.03 53.28 52.85 53.28 116,398 +0.42(+0.80%)
Dec 07, 2010 53.45 53.50 52.84 52.85 139,950 +0.02(+0.03%)
Dec 06, 2010 52.70 52.94 52.64 52.84 153,796 +0.08(+0.15%)
Dec 03, 2010 52.34 52.81 52.31 52.76 111,019 +0.21(+0.40%)
Dec 02, 2010 52.02 52.59 51.94 52.55 214,098 +0.68(+1.30%)
Dec 01, 2010 51.44 52.02 51.44 51.87 97,489 +1.14(+2.25%)
Nov 30, 2010 50.93 50.98 50.60 50.73 83,155 -0.66(-1.28%)
Nov 29, 2010 51.42 51.50 50.81 51.39 213,196 -0.34(-0.65%)
Nov 26, 2010 51.61 51.86 51.39 51.73 57,146 -0.18(-0.35%)
Nov 24, 2010 51.38 51.91 51.91 51.91 66,561 +0.91(+1.78%)
Nov 23, 2010 51.28 51.32 50.71 51.00 93,844 -0.71(-1.37%)
Nov 22, 2010 51.18 51.71 51.05 51.71 93,159 +0.34(+0.66%)
Nov 19, 2010 51.22 51.45 51.08 51.37 102,994 +0.17(+0.34%)
Nov 18, 2010 50.86 51.42 50.84 51.20 96,127 +0.90(+1.78%)
Nov 17, 2010 50.29 50.61 50.06 50.30 94,837 +0.01(+0.02%)
Nov 16, 2010 50.78 50.91 50.08 50.29 252,130 -0.87(-1.71%)
Nov 15, 2010 51.64 51.64 51.16 51.16 99,371 -0.21(-0.40%)
Nov 12, 2010 51.83 52.14 51.06 51.37 163,027 -0.74(-1.41%)
Nov 11, 2010 51.90 52.16 51.47 52.11 212,476 -0.84(-1.59%)
Nov 10, 2010 52.83 52.97 52.38 52.95 226,415 +0.18(+0.34%)
Nov 09, 2010 53.26 53.35 52.59 52.77 147,171 -0.28(-0.52%)
Nov 08, 2010 52.89 53.15 52.81 53.04 123,325 +0.10(+0.18%)
Nov 05, 2010 52.96 52.98 52.73 52.95 197,798 +0.05(+0.10%)
Nov 04, 2010 52.70 52.94 52.56 52.90 148,392 +0.83(+1.60%)
Nov 03, 2010 51.83 52.13 51.47 52.06 121,538 +0.30(+0.59%)
Nov 02, 2010 51.63 51.89 51.59 51.76 161,735 +0.48(+0.95%)
Nov 01, 2010 51.42 51.77 51.00 51.28 215,841 +0.06(+0.12%)
Oct 29, 2010 51.20 51.48 51.20 51.22 94,455 +0.08(+0.15%)
Oct 28, 2010 51.39 51.39 50.77 51.14 124,657 -0.03(-0.05%)
Oct 27, 2010 50.61 51.18 50.58 51.16 98,211 +0.35(+0.70%)
Oct 25, 2010 50.80 51.14 50.74 50.81 140,365 +0.24(+0.48%)
Oct 22, 2010 50.25 50.59 50.13 50.57 88,401 +0.37(+0.74%)
Oct 21, 2010 50.39 50.58 49.72 50.19 125,683 +0.06(+0.12%)
Oct 20, 2010 49.92 50.47 49.82 50.13 133,400 +0.35(+0.71%)
Oct 19, 2010 49.81 50.26 49.43 49.78 148,403 -0.80(-1.57%)
Oct 18, 2010 50.50 50.71 50.26 50.58 230,418 +0.15(+0.29%)
Oct 15, 2010 50.16 50.46 49.80 50.43 175,170 +0.87(+1.76%)
Oct 14, 2010 49.65 49.78 49.31 49.55 100,388 +0.01(+0.02%)
Oct 13, 2010 49.46 49.79 49.24 49.55 203,360 +0.48(+0.97%)
Oct 12, 2010 48.65 49.18 48.27 49.07 188,718 +0.36(+0.73%)
Oct 11, 2010 48.76 48.98 48.61 48.71 245,147 +0.05(+0.10%)
Oct 08, 2010 48.66 48.79 48.05 48.66 82,595 +0.32(+0.67%)
Oct 07, 2010 48.41 48.46 48.00 48.34 96,939 +0.12(+0.25%)
Oct 06, 2010 48.51 48.71 47.88 48.22 95,382 -0.37(-0.77%)
Oct 05, 2010 48.06 48.72 47.97 48.59 140,455 +1.01(+2.12%)
Oct 04, 2010 48.00 48.09 47.29 47.58 124,420 -0.55(-1.15%)
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.