Skip to main content

Information Technology ETF Vanguard (NY: VGT )

525.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 34.72 35.25 34.25 34.45 402,597 +0.18(+0.53%)
Apr 29, 2009 33.82 34.67 33.73 34.27 172,605 +0.74(+2.19%)
Apr 28, 2009 33.54 33.88 33.30 33.53 206,383 -0.24(-0.72%)
Apr 27, 2009 33.55 34.21 33.55 33.77 241,444 -0.20(-0.59%)
Apr 24, 2009 33.55 34.14 33.22 33.97 216,002 +0.78(+2.35%)
Apr 23, 2009 33.27 33.27 32.52 33.19 297,671 +0.10(+0.31%)
Apr 22, 2009 32.72 33.76 32.59 33.09 346,945 +0.14(+0.42%)
Apr 21, 2009 32.20 32.98 32.14 32.95 287,349 +0.59(+1.82%)
Apr 20, 2009 32.86 32.87 32.20 32.36 207,968 -1.05(-3.14%)
Apr 17, 2009 33.43 33.56 32.95 33.41 184,899 +0.04(+0.12%)
Apr 16, 2009 32.85 33.59 32.59 33.37 196,372 +0.96(+2.95%)
Apr 15, 2009 32.29 32.44 31.89 32.41 160,266 -0.16(-0.48%)
Apr 14, 2009 32.65 32.91 32.33 32.57 273,438 -0.35(-1.08%)
Apr 13, 2009 32.96 33.12 32.48 32.92 150,583 -0.11(-0.35%)
Apr 09, 2009 32.72 33.17 32.49 33.04 160,784 +1.08(+3.37%)
Apr 08, 2009 31.75 32.20 31.55 31.96 275,089 +0.52(+1.65%)
Apr 07, 2009 31.86 31.93 31.30 31.44 171,700 -0.80(-2.47%)
Apr 06, 2009 32.27 32.35 31.73 32.24 152,359 -0.43(-1.32%)
Apr 03, 2009 32.20 32.68 32.03 32.67 182,208 +0.57(+1.78%)
Apr 02, 2009 31.80 32.74 31.68 32.10 242,226 +0.92(+2.94%)
Apr 01, 2009 30.16 31.25 30.04 31.18 272,788 +0.68(+2.24%)
Mar 31, 2009 30.34 31.09 30.27 30.50 152,219 +0.52(+1.73%)
Mar 30, 2009 30.34 30.34 29.57 29.98 136,685 -1.58(-5.02%)
Mar 26, 2009 30.92 31.63 30.83 31.56 253,122 +1.03(+3.37%)
Mar 25, 2009 30.54 31.07 29.75 30.53 112,339 +0.14(+0.47%)
Mar 24, 2009 30.63 30.91 30.30 30.39 152,968 -0.45(-1.45%)
Mar 23, 2009 30.08 30.84 30.06 30.84 202,928 +1.79(+6.17%)
Mar 20, 2009 29.70 30.03 28.92 29.05 94,353 -0.54(-1.81%)
Mar 19, 2009 30.06 30.08 29.52 29.58 143,407 +0.09(+0.29%)
Mar 18, 2009 28.90 29.91 28.85 29.50 161,834 +0.53(+1.82%)
Mar 17, 2009 28.25 28.97 28.08 28.97 107,562 +0.95(+3.40%)
Mar 16, 2009 28.69 28.72 28.00 28.01 204,945 -0.46(-1.63%)
Mar 13, 2009 28.59 28.63 28.09 28.48 0 +0.03(+0.11%)
Mar 12, 2009 27.82 28.57 27.48 28.45 177,015 +0.71(+2.56%)
Mar 11, 2009 27.39 27.95 27.03 27.74 274,929 +0.75(+2.79%)
Mar 10, 2009 25.75 27.05 25.75 26.98 95,877 +1.57(+6.17%)
Mar 09, 2009 25.62 26.33 25.22 25.42 96,074 -0.64(-2.46%)
Mar 06, 2009 26.33 26.61 25.37 26.06 0 -0.26(-0.97%)
Mar 05, 2009 26.66 27.04 26.26 26.31 83,308 -0.79(-2.92%)
Mar 04, 2009 26.76 27.49 26.72 27.11 129,639 +0.68(+2.56%)
Mar 02, 2009 26.85 27.35 26.34 26.43 213,749 -0.90(-3.28%)
Feb 27, 2009 27.05 27.72 27.04 27.33 0 -0.12(-0.43%)
Feb 26, 2009 27.99 28.34 27.37 27.44 94,870 -0.33(-1.18%)
Feb 25, 2009 27.65 28.29 27.12 27.77 97,846 +0.04(+0.16%)
Feb 24, 2009 27.02 27.96 26.95 27.73 85,712 +0.79(+2.92%)
Feb 23, 2009 28.17 28.29 26.84 26.94 135,077 -1.16(-4.13%)
Feb 20, 2009 27.64 28.35 27.64 28.10 126,479 +0.00(+0.00%)
Feb 19, 2009 29.06 29.09 28.03 28.10 177,928 -0.90(-3.10%)
Feb 18, 2009 29.05 29.37 28.62 29.00 89,307 +0.11(+0.39%)
Feb 17, 2009 29.26 29.37 28.85 28.89 120,046 -1.34(-4.44%)
Feb 13, 2009 30.20 30.63 30.12 30.23 104,263 -0.03(-0.11%)
Feb 12, 2009 29.60 30.27 29.33 30.27 185,123 +0.21(+0.69%)
Feb 11, 2009 30.06 30.27 29.63 30.06 126,270 +0.07(+0.23%)
Feb 10, 2009 31.02 31.34 29.78 29.99 285,093 -1.22(-3.91%)
Feb 09, 2009 31.15 31.36 30.91 31.21 80,355 +0.13(+0.42%)
Feb 06, 2009 30.29 31.28 30.16 31.08 107,566 +1.02(+3.40%)
Feb 05, 2009 29.11 30.37 29.03 30.06 332,774 +0.58(+1.97%)
Feb 04, 2009 29.41 30.16 29.37 29.48 256,590 +0.16(+0.53%)
Feb 03, 2009 28.94 29.41 28.45 29.32 168,551 +0.47(+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.