Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 43.61 43.74 43.41 43.45 37,317 -0.87(-1.96%)
Apr 27, 2006 43.66 44.47 43.66 44.32 22,902 +0.49(+1.12%)
Apr 26, 2006 43.94 44.03 43.83 43.83 39,410 +0.06(+0.14%)
Apr 25, 2006 43.91 43.91 43.61 43.77 14,996 -0.11(-0.25%)
Apr 24, 2006 43.90 43.91 43.60 43.88 16,973 -0.15(-0.35%)
Apr 21, 2006 44.59 44.59 43.87 44.03 170,195 -0.45(-1.01%)
Apr 20, 2006 44.27 44.73 44.27 44.48 18,716 +0.10(+0.21%)
Apr 19, 2006 44.30 44.39 44.12 44.38 9,997 +0.09(+0.21%)
Apr 18, 2006 43.53 44.32 43.53 44.29 7,323 +0.94(+2.17%)
Apr 17, 2006 43.78 43.95 43.22 43.35 31,156 -0.41(-0.93%)
Apr 13, 2006 43.64 43.96 43.54 43.76 6,277 +0.12(+0.28%)
Apr 12, 2006 43.55 43.72 43.53 43.64 15,113 +0.11(+0.25%)
Apr 11, 2006 44.04 44.05 43.48 43.53 21,855 -0.33(-0.76%)
Apr 10, 2006 44.00 44.16 43.83 43.86 15,461 -0.28(-0.64%)
Apr 07, 2006 44.77 44.77 44.13 44.14 23,948 -0.47(-1.06%)
Apr 06, 2006 44.56 44.73 44.41 44.62 8,602 +0.09(+0.21%)
Apr 05, 2006 44.31 44.59 44.13 44.52 40,921 +0.42(+0.96%)
Apr 04, 2006 44.08 44.22 43.87 44.10 23,018 +0.19(+0.43%)
Apr 03, 2006 44.00 44.35 43.89 43.91 26,970 +0.09(+0.22%)
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%)
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.