Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 48.56 47.87 47.87 47.87 160,359 -0.53(-1.10%)
Dec 30, 2009 48.08 48.42 48.07 48.40 218,536 +0.18(+0.38%)
Dec 29, 2009 48.31 48.32 48.13 48.22 294,195 -0.03(-0.07%)
Dec 28, 2009 48.27 48.38 48.00 48.25 386,412 +0.08(+0.16%)
Dec 24, 2009 47.81 48.17 47.80 48.17 141,291 +0.45(+0.95%)
Dec 23, 2009 47.52 47.76 47.42 47.72 391,579 +0.35(+0.74%)
Dec 22, 2009 47.30 47.44 47.19 47.37 396,351 +0.24(+0.50%)
Dec 21, 2009 46.87 47.28 46.84 47.14 230,250 +0.49(+1.04%)
Dec 18, 2009 46.33 46.65 46.16 46.65 169,103 +0.69(+1.49%)
Dec 17, 2009 46.22 46.27 45.85 45.96 245,998 -0.52(-1.12%)
Dec 16, 2009 46.43 46.69 46.39 46.49 153,400 +0.24(+0.53%)
Dec 15, 2009 46.30 46.60 46.14 46.24 118,511 -0.22(-0.47%)
Dec 14, 2009 46.36 46.49 46.35 46.46 239,470 +0.48(+1.04%)
Dec 11, 2009 46.34 46.37 45.82 45.98 216,287 -0.12(-0.26%)
Dec 10, 2009 46.18 46.34 46.05 46.10 129,154 +0.10(+0.21%)
Dec 09, 2009 45.53 46.01 45.24 46.01 112,313 +0.42(+0.91%)
Dec 08, 2009 45.76 45.89 45.39 45.59 205,259 -0.32(-0.70%)
Dec 07, 2009 46.01 46.24 45.81 45.91 188,317 -0.14(-0.30%)
Dec 04, 2009 46.19 46.52 45.50 46.05 236,955 +0.44(+0.97%)
Dec 03, 2009 45.89 46.15 45.56 45.61 176,885 -0.13(-0.28%)
Dec 02, 2009 45.76 46.12 45.64 45.74 184,840 +0.00(+0.00%)
Dec 01, 2009 45.44 45.89 45.42 45.74 143,818 +0.68(+1.50%)
Nov 30, 2009 44.94 45.09 44.56 45.06 169,386 +0.08(+0.17%)
Nov 27, 2009 44.64 45.23 44.42 44.98 95,237 -0.73(-1.60%)
Nov 25, 2009 45.75 45.78 45.62 45.71 126,013 +0.11(+0.25%)
Nov 24, 2009 45.81 45.81 45.37 45.60 323,662 -0.21(-0.45%)
Nov 23, 2009 45.59 45.97 45.56 45.81 164,143 +0.70(+1.56%)
Nov 20, 2009 45.11 45.19 44.91 45.10 139,346 -0.31(-0.69%)
Nov 19, 2009 45.85 45.86 45.07 45.42 228,487 -0.71(-1.54%)
Nov 18, 2009 46.39 46.39 45.89 46.13 308,252 -0.30(-0.64%)
Nov 17, 2009 46.03 46.42 46.03 46.42 389,523 +0.28(+0.60%)
Nov 16, 2009 45.90 46.33 45.79 46.15 373,179 +0.47(+1.03%)
Nov 13, 2009 45.40 45.76 45.23 45.68 214,016 +0.43(+0.94%)
Nov 12, 2009 45.63 45.77 45.21 45.25 523,510 -0.28(-0.61%)
Nov 11, 2009 45.57 45.73 45.29 45.53 755,213 +0.31(+0.69%)
Nov 10, 2009 45.11 45.40 45.05 45.22 113,302 -0.01(-0.02%)
Nov 09, 2009 44.68 45.24 44.58 45.23 189,169 +0.92(+2.08%)
Nov 06, 2009 43.95 44.44 43.90 44.31 114,016 +0.08(+0.18%)
Nov 05, 2009 43.79 44.27 43.65 44.23 172,754 +1.01(+2.33%)
Nov 04, 2009 43.22 43.71 43.18 43.22 170,807 +0.28(+0.65%)
Nov 03, 2009 42.73 42.94 42.53 42.94 138,452 -0.01(-0.02%)
Nov 02, 2009 42.97 43.39 42.47 42.95 247,048 +0.13(+0.30%)
Oct 30, 2009 43.83 44.16 42.72 42.82 295,205 -1.13(-2.57%)
Oct 29, 2009 43.50 43.98 43.34 43.95 170,503 +0.84(+1.95%)
Oct 28, 2009 43.78 43.97 43.00 43.11 262,184 -0.84(-1.92%)
Oct 27, 2009 44.41 44.63 43.81 43.95 289,564 -0.43(-0.98%)
Oct 26, 2009 44.61 45.24 44.25 44.38 331,839 -0.22(-0.49%)
Oct 23, 2009 44.78 44.80 44.44 44.60 252,437 -0.13(-0.29%)
Oct 22, 2009 44.51 44.87 44.09 44.73 206,469 +0.17(+0.39%)
Oct 21, 2009 44.68 45.36 44.50 44.56 243,439 -0.17(-0.39%)
Oct 20, 2009 44.46 44.75 44.44 44.73 165,578 +0.00(+0.00%)
Oct 19, 2009 44.36 44.82 44.19 44.73 161,895 +0.43(+0.98%)
Oct 16, 2009 44.57 44.57 44.05 44.30 186,406 -0.44(-0.99%)
Oct 15, 2009 44.65 44.76 44.48 44.74 150,772 -0.16(-0.37%)
Oct 14, 2009 44.91 44.93 44.59 44.90 389,961 +0.69(+1.55%)
Oct 13, 2009 44.13 44.38 43.96 44.22 138,397 +0.03(+0.08%)
Oct 12, 2009 44.41 44.44 43.91 44.18 186,453 +0.10(+0.22%)
Oct 09, 2009 43.45 44.11 43.44 44.09 259,391 +0.57(+1.32%)
Oct 08, 2009 43.63 43.86 43.35 43.52 216,195 +0.16(+0.36%)
Oct 07, 2009 43.09 43.36 43.05 43.36 197,976 +0.16(+0.38%)
Oct 06, 2009 42.61 43.28 42.61 43.19 210,811 +0.83(+1.97%)
Oct 05, 2009 42.14 42.53 41.87 42.36 172,010 +0.41(+0.97%)
Oct 02, 2009 41.77 42.33 41.76 41.95 225,554 -0.20(-0.47%)
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.