Skip to main content

Information Technology ETF Vanguard (NY: VGT )

564.28 -1.33 (-0.24%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 44.08 44.08 43.81 43.82 8,602 -0.17(-0.39%)
Mar 30, 2006 43.99 44.21 43.75 43.99 38,945 +0.18(+0.41%)
Mar 29, 2006 43.26 43.98 43.17 43.81 22,436 +0.77(+1.78%)
Mar 28, 2006 43.48 43.62 43.01 43.04 20,809 -0.41(-0.95%)
Mar 27, 2006 43.47 43.61 43.37 43.46 14,764 +0.03(+0.06%)
Mar 24, 2006 43.22 43.52 43.19 43.43 15,461 +0.26(+0.60%)
Mar 23, 2006 43.27 43.34 43.03 43.17 13,136 -0.12(-0.28%)
Mar 22, 2006 43.01 43.29 42.91 43.29 19,995 +0.12(+0.28%)
Mar 21, 2006 43.56 43.98 43.15 43.17 50,686 -0.37(-0.85%)
Mar 20, 2006 43.48 43.54 43.34 43.54 26,040 +0.26(+0.60%)
Mar 17, 2006 43.19 43.41 43.03 43.28 12,671 +0.09(+0.22%)
Mar 16, 2006 43.62 43.75 43.19 43.19 24,413 -0.32(-0.73%)
Mar 15, 2006 43.41 43.59 43.16 43.51 32,551 +0.26(+0.60%)
Mar 14, 2006 42.70 43.28 42.70 43.25 14,415 +0.62(+1.45%)
Mar 13, 2006 42.78 42.83 42.55 42.63 18,135 +0.07(+0.16%)
Mar 10, 2006 42.34 42.68 42.30 42.56 9,067 +0.11(+0.26%)
Mar 09, 2006 42.98 43.14 42.44 42.45 18,135 -0.40(-0.94%)
Mar 08, 2006 42.62 42.93 42.47 42.85 24,529 -0.05(-0.12%)
Mar 07, 2006 43.04 43.04 42.61 42.91 19,995 -0.28(-0.64%)
Mar 06, 2006 43.55 43.73 43.04 43.18 38,712 -0.33(-0.75%)
Mar 03, 2006 43.52 44.06 43.46 43.51 21,855 -0.26(-0.59%)
Mar 02, 2006 43.59 43.90 43.52 43.77 16,275 +0.03(+0.06%)
Mar 01, 2006 43.21 43.82 43.14 43.74 25,343 +0.93(+2.17%)
Feb 28, 2006 43.34 43.32 42.71 42.81 25,343 -0.52(-1.21%)
Feb 27, 2006 43.18 43.46 43.01 43.34 28,482 +0.53(+1.25%)
Feb 24, 2006 42.62 42.94 42.62 42.80 12,439 +0.05(+0.12%)
Feb 23, 2006 42.94 43.12 42.75 42.75 21,623 -0.31(-0.72%)
Feb 22, 2006 42.66 43.14 42.56 43.06 48,710 +0.40(+0.93%)
Feb 21, 2006 42.98 43.01 42.50 42.67 157,058 -0.49(-1.14%)
Feb 17, 2006 43.28 43.34 43.06 43.16 14,647 -0.28(-0.65%)
Feb 16, 2006 43.28 43.48 43.19 43.44 29,412 +0.44(+1.02%)
Feb 15, 2006 42.83 43.06 42.75 43.00 8,137 +0.13(+0.30%)
Feb 14, 2006 42.41 42.94 42.41 42.87 13,136 +0.49(+1.16%)
Feb 13, 2006 42.67 42.67 42.22 42.38 29,063 -0.48(-1.12%)
Feb 10, 2006 42.71 42.94 42.28 42.86 21,971 +0.11(+0.26%)
Feb 09, 2006 43.01 43.26 42.75 42.75 36,154 -0.16(-0.38%)
Feb 08, 2006 42.66 42.91 42.46 42.91 22,553 +0.64(+1.51%)
Feb 07, 2006 42.32 42.51 42.06 42.28 41,967 -0.09(-0.20%)
Feb 06, 2006 42.45 42.46 42.19 42.36 27,900 -0.02(-0.04%)
Feb 03, 2006 42.59 42.67 42.32 42.38 75,100 -0.56(-1.30%)
Feb 02, 2006 43.44 43.44 42.85 42.94 36,154 -0.58(-1.32%)
Feb 01, 2006 43.10 43.55 42.94 43.52 18,600 +0.22(+0.52%)
Jan 31, 2006 43.55 43.57 43.27 43.29 28,249 -0.35(-0.81%)
Jan 30, 2006 43.61 43.68 43.44 43.65 16,508 +0.16(+0.38%)
Jan 27, 2006 43.40 43.72 43.29 43.48 36,503 +0.43(+1.00%)
Jan 26, 2006 43.03 43.18 42.97 43.05 31,737 +0.20(+0.46%)
Jan 25, 2006 42.88 42.92 42.59 42.85 21,158 +0.07(+0.16%)
Jan 24, 2006 43.00 43.05 42.70 42.79 66,845 +0.28(+0.65%)
Jan 23, 2006 42.73 42.79 42.40 42.51 156,245 +0.00(+0.00%)
Jan 20, 2006 43.71 43.71 42.51 42.51 39,061 -1.33(-3.04%)
Jan 19, 2006 43.90 44.05 43.68 43.84 20,111 +0.36(+0.83%)
Jan 18, 2006 43.26 43.51 43.16 43.48 26,738 -0.46(-1.04%)
Jan 17, 2006 43.96 44.00 43.79 43.94 58,591 -0.34(-0.78%)
Jan 13, 2006 44.50 44.50 44.14 44.28 16,856 -0.14(-0.31%)
Jan 12, 2006 44.62 44.76 44.30 44.42 58,010 -0.30(-0.67%)
Jan 11, 2006 44.46 44.76 44.35 44.72 36,736 +0.41(+0.93%)
Jan 10, 2006 43.90 44.31 43.90 44.31 56,034 +0.09(+0.19%)
Jan 09, 2006 44.08 44.33 43.92 44.22 109,278 +0.19(+0.43%)
Jan 06, 2006 43.59 44.08 43.48 44.03 62,079 +0.69(+1.59%)
Jan 05, 2006 43.16 43.35 43.07 43.34 37,317 +0.40(+0.92%)
Jan 04, 2006 42.73 42.95 42.62 42.95 42,665 +0.56(+1.32%)
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.