Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.33 -2.28 (-0.40%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 54.49 54.57 54.28 54.28 177,835 -0.21(-0.39%)
Dec 29, 2011 54.16 54.54 54.08 54.49 211,428 +0.52(+0.97%)
Dec 28, 2011 54.63 54.75 53.88 53.97 90,084 -0.69(-1.26%)
Dec 27, 2011 54.54 54.88 54.38 54.66 104,955 +0.12(+0.23%)
Dec 23, 2011 54.26 54.58 54.01 54.54 146,190 +1.18(+2.20%)
Dec 21, 2011 54.09 54.09 52.70 53.36 232,248 -1.07(-1.97%)
Dec 20, 2011 53.53 54.51 53.52 54.43 148,034 +1.63(+3.09%)
Dec 19, 2011 53.58 53.73 52.65 52.80 119,024 -0.65(-1.21%)
Dec 16, 2011 53.49 54.18 53.33 53.45 84,410 +0.16(+0.30%)
Dec 15, 2011 54.03 54.03 53.24 53.29 101,336 -0.18(-0.33%)
Dec 14, 2011 54.13 54.19 53.18 53.47 319,751 -0.94(-1.73%)
Dec 13, 2011 55.47 55.64 54.14 54.41 107,795 -0.67(-1.21%)
Dec 12, 2011 55.35 55.35 54.58 55.07 231,721 -0.82(-1.46%)
Dec 09, 2011 55.05 55.99 54.98 55.89 95,360 +1.08(+1.96%)
Dec 08, 2011 55.57 55.78 54.78 54.81 58,282 -1.01(-1.82%)
Dec 07, 2011 55.69 56.05 55.08 55.83 115,908 +0.03(+0.05%)
Dec 06, 2011 55.93 56.06 55.52 55.80 247,027 -0.01(-0.03%)
Dec 05, 2011 55.97 56.28 55.56 55.82 136,574 +0.71(+1.28%)
Dec 02, 2011 55.73 55.81 55.05 55.11 158,824 +0.02(+0.03%)
Dec 01, 2011 54.68 55.28 54.67 55.09 113,794 +0.28(+0.51%)
Nov 30, 2011 54.07 54.87 53.93 54.81 118,356 +2.13(+4.05%)
Nov 29, 2011 53.12 53.34 52.53 52.68 111,671 -0.32(-0.60%)
Nov 28, 2011 52.52 53.07 52.52 52.99 168,616 +1.76(+3.43%)
Nov 25, 2011 51.34 51.97 51.21 51.24 124,231 -0.30(-0.58%)
Nov 23, 2011 52.53 52.54 51.54 51.54 260,352 -1.33(-2.51%)
Nov 22, 2011 52.98 53.16 52.41 52.86 220,836 -0.20(-0.38%)
Nov 21, 2011 53.35 53.42 52.51 53.06 278,806 -1.04(-1.91%)
Nov 18, 2011 54.57 54.59 53.97 54.10 167,297 -0.36(-0.66%)
Nov 17, 2011 55.57 55.58 54.10 54.46 219,454 -1.24(-2.22%)
Nov 16, 2011 56.21 56.76 55.70 55.70 178,255 -0.88(-1.55%)
Nov 15, 2011 55.82 56.83 55.67 56.57 313,951 +0.79(+1.42%)
Nov 14, 2011 56.08 56.42 55.64 55.78 84,696 -0.39(-0.70%)
Nov 11, 2011 55.59 56.36 55.54 56.18 76,543 +1.18(+2.15%)
Nov 10, 2011 55.52 55.64 54.47 55.00 119,312 +0.04(+0.08%)
Nov 09, 2011 55.94 55.94 54.80 54.95 163,176 -2.11(-3.71%)
Nov 08, 2011 56.72 57.17 56.26 57.07 96,980 +0.69(+1.23%)
Nov 07, 2011 56.09 56.43 55.40 56.37 100,222 +0.22(+0.39%)
Nov 04, 2011 55.93 56.31 55.54 56.15 135,573 -0.20(-0.36%)
Nov 03, 2011 55.50 56.44 54.89 56.36 315,878 +1.43(+2.60%)
Nov 02, 2011 55.00 55.23 54.51 54.92 105,212 +0.61(+1.13%)
Nov 01, 2011 54.45 54.88 54.05 54.31 277,602 -1.61(-2.89%)
Oct 31, 2011 56.50 56.61 55.93 55.93 221,182 -1.07(-1.88%)
Oct 28, 2011 56.49 57.09 56.39 56.99 223,120 +0.19(+0.34%)
Oct 27, 2011 56.24 57.17 56.00 56.80 209,379 +1.83(+3.34%)
Oct 26, 2011 55.31 55.38 53.89 54.97 228,188 +0.30(+0.55%)
Oct 25, 2011 55.55 55.55 54.63 54.67 113,424 -1.03(-1.84%)
Oct 24, 2011 54.71 55.83 54.59 55.70 179,779 +1.22(+2.23%)
Oct 21, 2011 54.35 54.75 54.03 54.48 401,579 +0.76(+1.41%)
Oct 20, 2011 53.93 53.97 52.97 53.72 390,908 -0.21(-0.39%)
Oct 19, 2011 54.90 54.92 53.87 53.93 185,150 -1.29(-2.34%)
Oct 18, 2011 54.35 55.46 53.88 55.23 283,196 +0.63(+1.15%)
Oct 17, 2011 55.49 55.49 54.33 54.60 242,674 -1.08(-1.94%)
Oct 14, 2011 55.46 55.68 55.06 55.68 284,835 +1.13(+2.08%)
Oct 13, 2011 53.83 54.64 53.75 54.55 198,727 +0.53(+0.97%)
Oct 12, 2011 54.21 54.53 53.97 54.02 249,893 +0.45(+0.84%)
Oct 11, 2011 53.17 53.77 53.13 53.57 315,161 +0.32(+0.59%)
Oct 10, 2011 52.34 53.26 52.34 53.26 112,097 +1.74(+3.37%)
Oct 07, 2011 52.01 52.21 51.29 51.52 214,530 -0.37(-0.71%)
Oct 06, 2011 51.50 51.89 51.23 51.89 506,418 +0.94(+1.84%)
Oct 05, 2011 49.65 51.11 49.25 50.95 160,667 +1.17(+2.34%)
Oct 04, 2011 48.12 49.78 47.70 49.78 256,234 +1.32(+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.