Information Technology ETF Vanguard (NY: VGT )

386.86 USD +6.24 (+1.64%)
Streaming Delayed Price Updated: 1:35 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 40.11 40.72 39.56 39.79 348,538 +0.21(+0.53%)
Apr 29, 2009 39.06 40.05 38.96 39.58 149,429 +0.85(+2.19%)
Apr 28, 2009 38.74 39.14 38.46 38.73 178,671 -0.28(-0.72%)
Apr 27, 2009 38.75 39.52 38.75 39.01 209,024 -0.23(-0.59%)
Apr 24, 2009 38.75 39.44 38.37 39.24 186,998 +0.90(+2.35%)
Apr 23, 2009 38.43 38.43 37.56 38.34 257,701 +0.12(+0.31%)
Apr 22, 2009 37.80 39.00 37.64 38.22 300,359 +0.16(+0.42%)
Apr 21, 2009 37.19 38.09 37.13 38.06 248,765 +0.68(+1.82%)
Apr 20, 2009 37.96 37.97 37.20 37.38 180,043 -1.21(-3.14%)
Apr 17, 2009 38.62 38.77 38.06 38.59 160,072 +0.05(+0.12%)
Apr 16, 2009 37.95 38.80 37.65 38.54 170,004 +1.10(+2.95%)
Apr 15, 2009 37.30 37.47 36.84 37.44 138,746 -0.18(-0.48%)
Apr 14, 2009 37.71 38.02 37.35 37.62 236,722 -0.41(-1.08%)
Apr 13, 2009 38.07 38.26 37.52 38.03 130,364 -0.13(-0.35%)
Apr 09, 2009 37.80 38.31 37.53 38.16 139,195 +1.24(+3.37%)
Apr 08, 2009 36.68 37.20 36.44 36.92 238,151 +0.60(+1.65%)
Apr 07, 2009 36.80 36.88 36.16 36.32 148,645 -0.92(-2.47%)
Apr 06, 2009 37.27 37.37 36.65 37.24 131,901 -0.50(-1.32%)
Apr 03, 2009 37.19 37.75 37.00 37.74 157,742 +0.66(+1.78%)
Apr 02, 2009 36.73 37.82 36.59 37.08 209,701 +1.06(+2.94%)
Apr 01, 2009 34.84 36.09 34.70 36.02 236,159 +0.79(+2.24%)
Mar 31, 2009 35.05 35.91 34.96 35.23 131,780 +0.60(+1.73%)
Mar 30, 2009 35.05 35.05 34.16 34.63 118,332 -1.83(-5.02%)
Mar 26, 2009 35.72 36.54 35.61 36.46 219,134 +1.19(+3.37%)
Mar 25, 2009 35.28 35.89 34.37 35.27 97,255 +0.17(+0.47%)
Mar 24, 2009 35.38 35.70 35.00 35.10 132,428 -0.52(-1.45%)
Mar 23, 2009 34.74 35.62 34.72 35.62 175,680 +2.07(+6.17%)
Mar 20, 2009 34.31 34.69 33.40 33.55 81,684 -0.62(-1.81%)
Mar 19, 2009 34.72 34.74 34.10 34.17 124,151 +0.10(+0.29%)
Mar 18, 2009 33.38 34.55 33.32 34.07 140,104 +0.61(+1.82%)
Mar 17, 2009 32.63 33.46 32.43 33.46 93,119 +1.10(+3.40%)
Mar 16, 2009 33.14 33.18 32.34 32.36 177,426 -0.54(-1.63%)
Mar 13, 2009 33.02 33.07 32.45 32.90 0 +0.04(+0.11%)
Mar 12, 2009 32.13 33.00 31.74 32.86 153,246 +0.82(+2.56%)
Mar 11, 2009 31.64 32.28 31.22 32.04 238,013 +0.87(+2.79%)
Mar 10, 2009 29.74 31.25 29.74 31.17 83,003 +1.81(+6.16%)
Mar 09, 2009 29.59 30.41 29.13 29.36 83,174 -0.74(-2.46%)
Mar 06, 2009 30.41 30.74 29.30 30.10 0 -0.29(-0.97%)
Mar 05, 2009 30.80 31.23 30.33 30.39 72,122 -0.91(-2.92%)
Mar 04, 2009 30.91 31.75 30.87 31.31 112,232 +0.78(+2.55%)
Mar 02, 2009 31.02 31.59 30.43 30.53 185,048 -1.04(-3.28%)
Feb 27, 2009 31.24 32.02 31.23 31.57 0 -0.13(-0.43%)
Feb 26, 2009 32.33 32.74 31.61 31.70 82,132 -0.38(-1.18%)
Feb 25, 2009 31.94 32.68 31.33 32.08 84,708 +0.05(+0.16%)
Feb 24, 2009 31.21 32.30 31.13 32.03 74,203 +0.91(+2.92%)
Feb 23, 2009 32.54 32.68 31.00 31.12 116,940 -1.34(-4.13%)
Feb 20, 2009 31.93 32.75 31.93 32.46 109,496 +0.00(+0.00%)
Feb 19, 2009 33.57 33.61 32.38 32.46 154,037 -1.04(-3.10%)
Feb 18, 2009 33.56 33.92 33.06 33.50 77,316 +0.13(+0.39%)
Feb 17, 2009 33.80 33.93 33.32 33.37 103,927 -1.55(-4.44%)
Feb 13, 2009 34.88 35.38 34.79 34.92 90,263 -0.04(-0.11%)
Feb 12, 2009 34.19 34.97 33.88 34.96 160,266 +0.24(+0.69%)
Feb 11, 2009 34.72 34.96 34.23 34.72 109,315 +0.08(+0.23%)
Feb 10, 2009 35.83 36.20 34.40 34.64 246,812 -1.41(-3.91%)
Feb 09, 2009 35.98 36.22 35.70 36.05 69,566 +0.15(+0.42%)
Feb 06, 2009 34.99 36.13 34.84 35.90 93,123 +1.18(+3.40%)
Feb 05, 2009 33.63 35.08 33.53 34.72 288,091 +0.67(+1.97%)
Feb 04, 2009 33.97 34.83 33.92 34.05 222,136 +0.18(+0.53%)
Feb 03, 2009 33.43 33.97 32.86 33.87 145,919 +0.54(+1.62%)
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.