Information Technology ETF Vanguard (NY: VGT )

379.33 USD -3.50 (-0.92%)
Streaming Delayed Price Updated: 12:38 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 52.71 52.99 52.53 52.53 15,500 -0.14(-0.27%)
Dec 28, 2006 52.80 52.80 52.60 52.67 19,800 -0.15(-0.28%)
Dec 27, 2006 52.67 52.85 52.64 52.82 49,200 +0.39(+0.74%)
Dec 26, 2006 52.08 52.43 52.08 52.43 25,100 +0.30(+0.58%)
Dec 22, 2006 52.37 52.52 52.11 52.13 17,100 -0.40(-0.76%)
Dec 21, 2006 52.92 52.92 52.34 52.53 12,300 -0.30(-0.57%)
Dec 20, 2006 52.92 53.22 52.76 52.83 29,200 +0.02(+0.04%)
Dec 19, 2006 52.32 53.00 52.31 52.81 33,100 -0.20(-0.38%)
Dec 18, 2006 53.50 53.70 52.82 53.01 19,100 -0.52(-0.96%)
Dec 15, 2006 53.77 53.77 53.40 53.53 18,700 +0.01(+0.01%)
Dec 14, 2006 52.90 53.60 52.90 53.52 28,100 +0.60(+1.13%)
Dec 13, 2006 53.10 53.11 52.72 52.92 16,900 +0.06(+0.11%)
Dec 12, 2006 53.15 53.22 52.52 52.86 12,800 -0.31(-0.58%)
Dec 11, 2006 53.05 53.45 52.94 53.17 16,900 +0.21(+0.40%)
Dec 08, 2006 52.83 53.20 52.65 52.96 15,900 +0.06(+0.11%)
Dec 07, 2006 53.49 53.49 52.85 52.90 16,700 -0.39(-0.73%)
Dec 06, 2006 53.34 53.55 53.23 53.29 13,700 -0.32(-0.60%)
Dec 05, 2006 53.67 53.76 53.46 53.61 40,500 +0.11(+0.21%)
Dec 04, 2006 53.09 53.70 53.09 53.50 26,600 +0.84(+1.60%)
Dec 01, 2006 52.69 53.16 52.28 52.66 27,500 -0.63(-1.18%)
Nov 30, 2006 53.22 53.43 52.95 53.29 39,200 +0.22(+0.41%)
Nov 29, 2006 53.13 53.25 52.81 53.07 39,700 +0.24(+0.45%)
Nov 28, 2006 52.25 52.84 52.25 52.83 43,900 +0.18(+0.34%)
Nov 27, 2006 53.87 53.87 52.57 52.65 50,000 -1.47(-2.72%)
Nov 24, 2006 53.73 54.19 53.73 54.12 10,300 -0.01(-0.02%)
Nov 22, 2006 53.95 54.16 53.72 54.13 257,200 +0.43(+0.80%)
Nov 21, 2006 53.80 53.80 53.50 53.70 15,700 +0.03(+0.06%)
Nov 20, 2006 53.32 53.81 53.25 53.67 24,300 +0.19(+0.36%)
Nov 17, 2006 53.42 53.56 53.26 53.48 61,700 -0.19(-0.35%)
Nov 16, 2006 53.54 53.77 53.28 53.67 22,600 +0.22(+0.41%)
Nov 15, 2006 53.52 53.70 53.28 53.45 56,800 +0.13(+0.24%)
Nov 14, 2006 52.82 53.34 52.46 53.32 42,600 +0.69(+1.31%)
Nov 13, 2006 52.25 52.67 52.25 52.63 52,800 +0.48(+0.92%)
Nov 10, 2006 51.95 52.15 51.83 52.15 11,900 +0.19(+0.37%)
Nov 09, 2006 52.24 52.44 51.81 51.96 93,200 +0.11(+0.21%)
Nov 08, 2006 51.52 52.07 51.50 51.85 55,400 +0.15(+0.29%)
Nov 07, 2006 51.66 52.08 51.66 51.70 111,100 +0.22(+0.43%)
Nov 06, 2006 50.98 51.63 50.96 51.48 17,000 +0.68(+1.34%)
Nov 03, 2006 51.22 51.22 50.52 50.80 19,500 -0.07(-0.14%)
Nov 02, 2006 50.75 50.95 50.70 50.87 16,500 -0.02(-0.04%)
Nov 01, 2006 51.65 51.70 50.84 50.89 38,700 -0.53(-1.03%)
Oct 31, 2006 51.56 51.65 51.27 51.42 11,200 +0.09(+0.18%)
Oct 30, 2006 49.96 51.51 49.96 51.33 18,000 +0.41(+0.81%)
Oct 27, 2006 51.65 51.65 50.74 50.92 24,000 -0.84(-1.62%)
Oct 26, 2006 51.68 51.78 51.25 51.76 47,200 +0.29(+0.56%)
Oct 25, 2006 51.07 51.48 51.07 51.47 19,100 +0.45(+0.88%)
Oct 24, 2006 51.29 51.35 50.91 51.02 38,900 -0.41(-0.80%)
Oct 23, 2006 50.99 51.61 50.99 51.43 21,500 +0.44(+0.86%)
Oct 20, 2006 50.93 50.99 50.83 50.99 31,600 +0.02(+0.04%)
Oct 19, 2006 50.66 51.07 50.66 50.97 27,800 +0.12(+0.24%)
Oct 18, 2006 51.58 51.58 50.74 50.85 23,200 -0.31(-0.61%)
Oct 17, 2006 51.17 51.30 50.78 51.16 47,500 -0.61(-1.18%)
Oct 16, 2006 51.71 51.93 51.70 51.77 39,100 +0.20(+0.39%)
Oct 13, 2006 51.24 51.67 51.24 51.57 72,700 +0.40(+0.78%)
Oct 12, 2006 50.65 51.17 50.60 51.17 22,300 +0.74(+1.47%)
Oct 11, 2006 50.35 50.74 50.24 50.43 15,000 +0.05(+0.10%)
Oct 10, 2006 50.41 50.46 50.15 50.38 52,300 +0.01(+0.02%)
Oct 09, 2006 50.11 50.50 50.08 50.37 13,100 +0.19(+0.38%)
Oct 06, 2006 49.95 50.28 49.92 50.18 31,200 -0.10(-0.20%)
Oct 05, 2006 50.22 50.28 50.01 50.28 35,400 +0.09(+0.18%)
Oct 04, 2006 49.16 50.20 49.16 50.19 25,300 +0.91(+1.85%)
Oct 03, 2006 48.85 49.41 48.78 49.28 27,000 +0.05(+0.10%)
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.