Skip to main content

Information Technology ETF Vanguard (NY: VGT )

524.34 -0.74 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 54.07 54.15 53.86 53.86 179,211 -0.21(-0.39%)
Dec 29, 2011 53.75 54.12 53.66 54.07 213,063 +0.52(+0.97%)
Dec 28, 2011 54.21 54.33 53.47 53.55 90,780 -0.68(-1.26%)
Dec 27, 2011 54.13 54.46 53.96 54.24 105,767 +0.12(+0.23%)
Dec 23, 2011 53.84 54.16 53.59 54.12 147,320 +1.17(+2.20%)
Dec 21, 2011 53.68 53.68 52.30 52.95 234,044 -1.07(-1.97%)
Dec 20, 2011 53.12 54.09 53.11 54.02 149,178 +1.62(+3.09%)
Dec 19, 2011 53.17 53.32 52.25 52.40 119,944 -0.64(-1.21%)
Dec 16, 2011 53.08 53.77 52.92 53.04 85,063 +0.16(+0.30%)
Dec 15, 2011 53.62 53.62 52.83 52.88 102,119 -0.17(-0.33%)
Dec 14, 2011 53.71 53.77 52.77 53.06 322,224 -0.93(-1.73%)
Dec 13, 2011 55.04 55.21 53.73 53.99 108,628 -0.66(-1.21%)
Dec 12, 2011 54.93 54.93 54.16 54.65 233,513 -0.81(-1.46%)
Dec 09, 2011 54.63 55.56 54.56 55.46 96,097 +1.07(+1.96%)
Dec 08, 2011 55.15 55.35 54.36 54.39 58,733 -1.01(-1.82%)
Dec 07, 2011 55.26 55.62 54.66 55.40 116,805 +0.03(+0.05%)
Dec 06, 2011 55.50 55.63 55.09 55.37 248,937 -0.01(-0.03%)
Dec 05, 2011 55.54 55.85 55.13 55.39 137,630 +0.70(+1.28%)
Dec 02, 2011 55.30 55.38 54.63 54.69 160,052 +0.02(+0.03%)
Dec 01, 2011 54.26 54.86 54.25 54.67 114,674 +0.28(+0.51%)
Nov 30, 2011 53.66 54.45 53.52 54.39 119,271 +2.12(+4.05%)
Nov 29, 2011 52.71 52.93 52.12 52.27 112,535 -0.31(-0.60%)
Nov 28, 2011 52.12 52.67 52.12 52.59 169,920 +1.74(+3.43%)
Nov 25, 2011 50.95 51.57 50.82 50.85 125,191 -0.30(-0.58%)
Nov 23, 2011 52.13 52.14 51.14 51.14 262,365 -1.31(-2.51%)
Nov 22, 2011 52.57 52.75 52.00 52.46 222,544 -0.20(-0.38%)
Nov 21, 2011 52.94 53.01 52.11 52.66 280,962 -1.03(-1.91%)
Nov 18, 2011 54.15 54.17 53.56 53.68 168,590 -0.36(-0.66%)
Nov 17, 2011 55.15 55.16 53.68 54.04 221,151 -1.23(-2.22%)
Nov 16, 2011 55.77 56.33 55.27 55.27 179,633 -0.87(-1.55%)
Nov 15, 2011 55.39 56.39 55.24 56.14 316,378 +0.78(+1.42%)
Nov 14, 2011 55.65 55.98 55.21 55.36 85,351 -0.39(-0.70%)
Nov 11, 2011 55.17 55.93 55.12 55.75 77,135 +1.18(+2.15%)
Nov 10, 2011 55.10 55.21 54.05 54.57 120,235 +0.04(+0.08%)
Nov 09, 2011 55.51 55.51 54.38 54.53 164,438 -2.10(-3.71%)
Nov 08, 2011 56.29 56.73 55.83 56.63 97,730 +0.69(+1.23%)
Nov 07, 2011 55.66 55.99 54.98 55.94 100,997 +0.22(+0.39%)
Nov 04, 2011 55.50 55.87 55.11 55.72 136,621 -0.20(-0.36%)
Nov 03, 2011 55.07 56.01 54.47 55.92 318,320 +1.42(+2.60%)
Nov 02, 2011 54.57 54.81 54.09 54.50 106,026 +0.61(+1.13%)
Nov 01, 2011 54.03 54.46 53.63 53.89 279,749 -1.60(-2.89%)
Oct 31, 2011 56.07 56.18 55.50 55.50 222,892 -1.06(-1.88%)
Oct 28, 2011 56.05 56.65 55.96 56.56 224,845 +0.19(+0.34%)
Oct 27, 2011 55.81 56.73 55.57 56.37 210,998 +1.82(+3.34%)
Oct 26, 2011 54.89 54.95 53.48 54.55 229,952 +0.30(+0.55%)
Oct 25, 2011 55.12 55.12 54.21 54.25 114,301 -1.02(-1.84%)
Oct 24, 2011 54.29 55.40 54.17 55.27 181,170 +1.21(+2.23%)
Oct 21, 2011 53.93 54.33 53.61 54.06 404,684 +0.75(+1.41%)
Oct 20, 2011 53.52 53.55 52.56 53.31 393,931 -0.21(-0.39%)
Oct 19, 2011 54.48 54.49 53.45 53.52 186,582 -1.29(-2.34%)
Oct 18, 2011 53.94 55.03 53.47 54.80 285,386 +0.62(+1.15%)
Oct 17, 2011 55.06 55.06 53.91 54.18 244,550 -1.07(-1.94%)
Oct 14, 2011 55.03 55.25 54.64 55.25 287,038 +1.12(+2.08%)
Oct 13, 2011 53.41 54.22 53.34 54.13 200,263 +0.52(+0.97%)
Oct 12, 2011 53.79 54.11 53.55 53.61 251,825 +0.44(+0.84%)
Oct 11, 2011 52.76 53.36 52.72 53.16 317,598 +0.31(+0.59%)
Oct 10, 2011 51.93 52.85 51.93 52.85 112,963 +1.72(+3.37%)
Oct 07, 2011 51.61 51.81 50.90 51.12 216,189 -0.37(-0.71%)
Oct 06, 2011 51.11 51.49 50.84 51.49 510,334 +0.93(+1.84%)
Oct 05, 2011 49.27 50.72 48.87 50.56 161,909 +1.16(+2.34%)
Oct 04, 2011 47.75 49.40 47.34 49.40 258,216 +1.31(+2.73%)
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.