Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 65.00 65.27 64.81 65.25 188,792 +0.21(+0.32%)
Mar 27, 2013 64.70 65.10 64.52 65.04 162,683 -0.09(-0.14%)
Mar 26, 2013 64.90 65.14 64.87 65.13 148,898 +0.41(+0.64%)
Mar 25, 2013 65.11 65.29 64.46 64.72 209,625 -0.13(-0.21%)
Mar 22, 2013 64.77 64.99 64.63 64.85 135,311 +0.31(+0.49%)
Mar 21, 2013 64.75 64.84 64.41 64.54 192,813 -0.82(-1.26%)
Mar 20, 2013 65.26 65.45 65.08 65.36 246,975 +0.45(+0.69%)
Mar 19, 2013 65.30 65.43 64.40 64.92 207,453 -0.21(-0.32%)
Mar 18, 2013 64.61 65.39 64.46 65.12 187,438 -0.10(-0.15%)
Mar 15, 2013 65.41 65.51 65.04 65.22 208,671 -0.23(-0.36%)
Mar 14, 2013 65.29 65.51 65.28 65.45 225,962 +0.47(+0.73%)
Mar 13, 2013 65.02 65.19 64.69 64.98 123,877 +0.01(+0.01%)
Mar 12, 2013 65.07 65.18 64.66 64.97 211,561 -0.30(-0.45%)
Mar 11, 2013 64.92 65.30 64.78 65.26 206,795 +0.19(+0.29%)
Mar 08, 2013 65.25 65.26 64.82 65.08 214,718 +0.08(+0.12%)
Mar 07, 2013 64.75 65.06 64.69 65.00 208,648 +0.28(+0.43%)
Mar 06, 2013 64.97 64.97 64.62 64.72 218,992 -0.02(-0.03%)
Mar 05, 2013 64.14 64.83 64.14 64.74 210,041 +0.95(+1.49%)
Mar 04, 2013 63.42 63.81 63.29 63.79 142,903 +0.13(+0.20%)
Mar 01, 2013 63.35 63.76 62.86 63.66 186,831 +0.11(+0.17%)
Feb 28, 2013 63.87 64.05 63.55 63.55 181,546 -0.15(-0.24%)
Feb 27, 2013 63.12 64.03 63.02 63.71 300,671 +0.55(+0.86%)
Feb 26, 2013 63.04 63.26 62.62 63.16 200,089 +0.34(+0.54%)
Feb 25, 2013 64.12 64.32 62.79 62.82 147,393 -0.94(-1.47%)
Feb 22, 2013 63.48 63.81 63.25 63.76 141,860 +0.73(+1.16%)
Feb 21, 2013 63.51 63.51 62.75 63.03 312,009 -0.67(-1.05%)
Feb 20, 2013 64.72 64.72 63.68 63.70 208,787 -0.99(-1.53%)
Feb 19, 2013 64.43 64.73 64.35 64.69 187,487 +0.37(+0.58%)
Feb 15, 2013 64.45 64.60 64.14 64.32 169,401 -0.05(-0.08%)
Feb 14, 2013 63.94 64.47 63.91 64.37 122,620 +0.13(+0.21%)
Feb 13, 2013 64.36 64.44 64.01 64.23 163,549 -0.02(-0.03%)
Feb 12, 2013 64.38 64.56 64.20 64.25 286,735 -0.24(-0.37%)
Feb 11, 2013 64.41 64.57 64.24 64.49 355,106 +0.06(+0.10%)
Feb 08, 2013 64.03 64.53 64.03 64.43 293,364 +0.64(+1.00%)
Feb 07, 2013 63.83 64.11 63.11 63.80 189,802 +0.02(+0.03%)
Feb 06, 2013 63.54 64.00 63.47 63.78 320,207 +0.82(+1.31%)
Feb 04, 2013 63.60 63.81 62.89 62.95 270,527 -0.98(-1.53%)
Feb 01, 2013 63.64 64.03 63.41 63.93 209,487 +0.71(+1.12%)
Jan 31, 2013 63.29 63.78 63.13 63.22 628,658 +0.01(+0.01%)
Jan 30, 2013 63.37 63.58 63.04 63.21 182,199 -0.10(-0.16%)
Jan 29, 2013 63.37 63.45 62.94 63.31 226,468 -0.22(-0.35%)
Jan 28, 2013 63.42 63.79 63.34 63.54 218,489 +0.21(+0.34%)
Jan 25, 2013 63.39 63.70 63.21 63.32 238,034 +0.15(+0.24%)
Jan 24, 2013 63.16 63.72 63.02 63.17 395,616 -1.00(-1.56%)
Jan 23, 2013 63.92 64.40 63.92 64.17 350,597 +0.69(+1.09%)
Jan 22, 2013 63.39 63.48 62.98 63.48 276,195 +0.14(+0.23%)
Jan 18, 2013 63.30 63.36 63.02 63.34 161,370 -0.21(-0.34%)
Jan 17, 2013 63.52 63.75 63.47 63.55 184,377 +0.34(+0.54%)
Jan 16, 2013 62.95 63.46 62.86 63.21 179,579 +0.31(+0.50%)
Jan 15, 2013 62.83 62.91 62.59 62.90 347,374 -0.31(-0.50%)
Jan 14, 2013 63.12 63.37 62.91 63.21 283,701 -0.36(-0.57%)
Jan 11, 2013 63.36 63.62 63.30 63.58 178,257 +0.23(+0.36%)
Jan 10, 2013 63.47 63.53 62.76 63.35 269,835 +0.29(+0.45%)
Jan 09, 2013 62.95 63.16 62.88 63.06 259,639 +0.21(+0.34%)
Jan 08, 2013 62.97 63.18 62.49 62.85 668,554 -0.16(-0.26%)
Jan 07, 2013 62.81 63.18 62.67 63.01 235,448 -0.10(-0.16%)
Jan 04, 2013 63.40 63.40 62.89 63.11 208,505 -0.28(-0.44%)
Jan 03, 2013 63.84 63.97 63.18 63.38 430,860 -0.38(-0.59%)
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.