Skip to main content

Information Technology ETF Vanguard (NY: VGT )

576.97 +13.97 (+2.48%)
Streaming Delayed Price Updated: 9:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 47.54 47.90 46.84 46.87 117,557 -0.52(-1.09%)
Apr 29, 2008 47.03 47.51 46.98 47.39 83,241 +0.37(+0.79%)
Apr 28, 2008 47.20 47.33 47.00 47.02 72,722 -0.14(-0.29%)
Apr 25, 2008 47.58 47.58 46.59 47.16 108,822 -0.46(-0.97%)
Apr 24, 2008 47.01 48.03 46.73 47.62 58,378 +0.64(+1.36%)
Apr 23, 2008 46.79 47.21 46.57 46.98 183,075 +0.53(+1.14%)
Apr 22, 2008 46.82 46.82 46.09 46.45 49,221 -0.59(-1.26%)
Apr 21, 2008 46.64 47.10 46.51 47.04 62,546 +0.42(+0.90%)
Apr 18, 2008 46.61 46.91 46.26 46.62 82,129 +1.15(+2.53%)
Apr 17, 2008 45.40 45.47 44.96 45.47 50,289 +0.09(+0.19%)
Apr 16, 2008 44.56 45.38 44.52 45.38 98,929 +1.51(+3.45%)
Apr 15, 2008 44.11 44.11 43.44 43.87 52,446 +0.00(+0.00%)
Apr 14, 2008 44.02 44.31 43.84 43.87 121,346 -0.25(-0.57%)
Apr 11, 2008 44.83 44.89 43.94 44.12 2,240,677 -1.19(-2.62%)
Apr 10, 2008 44.83 45.59 44.81 45.31 73,007 +0.56(+1.25%)
Apr 09, 2008 44.99 45.01 44.45 44.75 43,711 -0.27(-0.59%)
Apr 08, 2008 44.96 45.20 44.76 45.01 57,429 -0.22(-0.49%)
Apr 07, 2008 45.77 45.83 45.18 45.24 113,882 -0.15(-0.34%)
Apr 04, 2008 45.37 45.78 44.98 45.39 79,554 +0.02(+0.04%)
Apr 03, 2008 44.92 45.55 44.76 45.37 69,543 +0.08(+0.17%)
Apr 02, 2008 45.52 45.71 44.94 45.30 75,216 +0.03(+0.06%)
Apr 01, 2008 44.45 45.38 44.34 45.27 71,619 +1.50(+3.42%)
Mar 31, 2008 43.66 44.04 43.48 43.77 69,793 +0.15(+0.34%)
Mar 28, 2008 44.08 44.37 43.52 43.63 59,870 -0.28(-0.63%)
Mar 27, 2008 44.57 44.57 43.77 43.90 62,777 -0.76(-1.69%)
Mar 26, 2008 45.07 45.07 44.46 44.66 106,953 -0.49(-1.09%)
Mar 25, 2008 45.15 45.42 44.87 45.15 154,152 +0.10(+0.23%)
Mar 24, 2008 44.16 45.40 44.16 45.05 101,171 +1.40(+3.21%)
Mar 21, 2008 43.01 43.86 43.01 43.65 89,399 +0.00(+0.00%)
Mar 20, 2008 43.01 43.86 43.01 43.65 89,399 +0.38(+0.89%)
Mar 19, 2008 45.04 45.04 43.22 43.26 75,332 -1.01(-2.28%)
Mar 18, 2008 43.48 44.33 43.20 44.27 206,583 +1.51(+3.52%)
Mar 17, 2008 41.93 43.04 41.74 42.77 101,155 -0.16(-0.38%)
Mar 14, 2008 44.02 44.11 42.56 42.93 139,865 -0.84(-1.93%)
Mar 13, 2008 43.18 44.08 42.82 43.77 165,836 +0.11(+0.26%)
Mar 12, 2008 44.06 44.45 43.65 43.66 65,371 -0.17(-0.39%)
Mar 11, 2008 43.12 43.84 42.78 43.84 155,896 +1.37(+3.22%)
Mar 10, 2008 42.99 43.20 42.46 42.47 255,276 -0.42(-0.98%)
Mar 07, 2008 42.58 43.48 42.41 42.89 205,188 -0.05(-0.12%)
Mar 06, 2008 44.24 44.24 42.89 42.94 106,953 -0.83(-1.89%)
Mar 05, 2008 43.56 44.08 43.39 43.77 241,459 +0.34(+0.77%)
Mar 04, 2008 42.88 43.52 42.59 43.43 165,429 +0.15(+0.36%)
Mar 03, 2008 43.66 43.66 42.97 43.28 101,140 -0.30(-0.68%)
Feb 29, 2008 44.17 44.24 43.45 43.57 94,553 -1.05(-2.34%)
Feb 28, 2008 44.78 45.02 44.46 44.62 113,707 -0.43(-0.95%)
Feb 27, 2008 44.54 45.26 44.45 45.05 127,661 +0.29(+0.65%)
Feb 26, 2008 44.13 45.06 43.91 44.76 113,931 +0.46(+1.03%)
Feb 25, 2008 44.02 44.45 43.75 44.30 196,643 +0.38(+0.86%)
Feb 22, 2008 43.96 44.05 43.20 43.92 147,526 +0.11(+0.26%)
Feb 21, 2008 44.57 44.84 43.73 43.81 105,931 -0.23(-0.53%)
Feb 20, 2008 43.50 44.39 43.50 44.04 144,154 +0.42(+0.97%)
Feb 19, 2008 44.64 44.87 43.52 43.62 107,821 -0.39(-0.88%)
Feb 18, 2008 43.88 44.20 43.76 44.01 0 +0.00(+0.00%)
Feb 15, 2008 43.88 44.20 43.76 44.01 100,909 -0.22(-0.49%)
Feb 14, 2008 45.23 45.23 44.22 44.22 84,382 -0.91(-2.02%)
Feb 13, 2008 44.64 45.24 44.56 45.13 58,010 +1.05(+2.38%)
Feb 12, 2008 44.20 44.67 43.86 44.08 74,487 -0.05(-0.12%)
Feb 11, 2008 43.69 44.26 43.65 44.14 62,938 +0.56(+1.28%)
Feb 08, 2008 43.28 43.84 43.21 43.58 75,565 +0.50(+1.16%)
Feb 07, 2008 42.92 43.71 42.45 43.08 264,506 -0.13(-0.30%)
Feb 06, 2008 44.20 44.32 43.14 43.21 111,487 -0.63(-1.44%)
Feb 05, 2008 44.49 44.64 43.82 43.84 102,267 -1.33(-2.94%)
Feb 04, 2008 46.09 46.09 45.15 45.17 91,840 -0.72(-1.57%)
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.