Skip to main content

Information Technology ETF Vanguard (NY: VGT )

524.34 -0.74 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 57.53 57.64 57.31 57.64 121,682 +0.20(+0.35%)
Apr 28, 2011 57.32 57.51 57.20 57.44 136,475 +0.01(+0.01%)
Apr 27, 2011 57.30 57.50 56.94 57.43 108,195 +0.28(+0.49%)
Apr 26, 2011 56.87 57.35 56.73 57.15 161,949 +0.42(+0.74%)
Apr 25, 2011 56.78 56.78 56.50 56.73 175,683 +0.16(+0.28%)
Apr 21, 2011 56.54 56.60 56.30 56.58 194,299 +0.49(+0.87%)
Apr 20, 2011 55.71 56.14 55.58 56.09 238,947 +1.35(+2.47%)
Apr 19, 2011 54.62 54.74 54.33 54.74 123,585 +0.22(+0.40%)
Apr 18, 2011 54.45 54.55 53.84 54.52 403,799 -0.51(-0.92%)
Apr 15, 2011 55.04 55.18 54.74 55.03 125,112 -0.14(-0.25%)
Apr 14, 2011 54.99 55.19 54.65 55.17 208,485 -0.14(-0.25%)
Apr 13, 2011 55.25 55.54 54.99 55.30 162,510 +0.42(+0.76%)
Apr 12, 2011 55.17 55.17 54.64 54.89 143,004 -0.54(-0.97%)
Apr 11, 2011 55.60 55.70 55.20 55.43 132,714 -0.16(-0.28%)
Apr 08, 2011 56.16 56.16 55.35 55.58 168,332 -0.31(-0.56%)
Apr 07, 2011 55.95 56.19 55.56 55.90 168,692 -0.05(-0.09%)
Apr 06, 2011 55.85 56.08 55.59 55.95 245,966 +0.39(+0.71%)
Apr 05, 2011 55.47 55.95 55.47 55.56 183,602 +0.03(+0.06%)
Apr 04, 2011 55.93 55.93 55.32 55.52 116,450 -0.24(-0.44%)
Apr 01, 2011 56.26 56.26 55.62 55.77 220,648 -0.17(-0.30%)
Mar 31, 2011 55.98 56.04 55.77 55.93 121,086 -0.03(-0.06%)
Mar 30, 2011 56.08 56.08 55.80 55.97 166,204 +0.20(+0.36%)
Mar 29, 2011 55.29 55.77 55.08 55.77 237,410 +0.36(+0.64%)
Mar 28, 2011 55.78 55.95 55.37 55.41 214,494 -0.28(-0.50%)
Mar 25, 2011 55.90 56.04 55.62 55.69 232,798 +0.17(+0.31%)
Mar 24, 2011 54.97 55.57 54.75 55.51 251,910 +0.87(+1.59%)
Mar 23, 2011 54.17 54.76 53.90 54.64 174,797 +0.32(+0.59%)
Mar 22, 2011 54.56 54.56 54.22 54.32 208,419 -0.15(-0.27%)
Mar 21, 2011 54.53 54.60 54.36 54.47 206,312 +1.06(+1.98%)
Mar 18, 2011 54.04 54.04 53.33 53.41 203,471 +0.12(+0.23%)
Mar 17, 2011 53.55 53.88 53.25 53.28 456,247 +0.44(+0.84%)
Mar 16, 2011 53.93 54.16 52.55 52.84 403,432 -1.37(-2.52%)
Mar 15, 2011 53.95 54.47 53.85 54.21 570,904 -0.77(-1.39%)
Mar 14, 2011 54.99 55.33 54.67 54.97 181,327 -0.28(-0.50%)
Mar 11, 2011 54.60 55.42 54.58 55.25 191,388 +0.34(+0.61%)
Mar 10, 2011 55.37 55.40 54.82 54.92 284,799 -1.16(-2.08%)
Mar 09, 2011 56.38 56.40 55.85 56.08 205,688 -0.45(-0.80%)
Mar 08, 2011 56.21 56.78 55.82 56.53 153,085 +0.41(+0.73%)
Mar 07, 2011 57.26 57.32 55.67 56.12 190,302 -0.86(-1.51%)
Mar 04, 2011 57.37 57.43 56.65 56.99 208,841 -0.33(-0.58%)
Mar 03, 2011 56.92 57.45 56.89 57.32 241,126 +1.00(+1.78%)
Mar 02, 2011 55.91 56.74 55.91 56.31 222,585 +0.30(+0.54%)
Mar 01, 2011 57.32 57.32 55.90 56.01 233,495 -1.03(-1.80%)
Feb 28, 2011 57.27 57.41 56.71 57.04 223,442 +0.03(+0.06%)
Feb 25, 2011 56.58 57.05 56.54 57.00 294,176 +0.82(+1.46%)
Feb 24, 2011 55.98 56.36 55.55 56.18 171,756 +0.26(+0.46%)
Feb 23, 2011 56.58 56.58 55.44 55.93 353,942 -0.82(-1.45%)
Feb 22, 2011 57.56 57.78 56.65 56.75 357,604 -1.60(-2.74%)
Feb 18, 2011 58.54 58.54 58.16 58.35 219,418 -0.04(-0.06%)
Feb 17, 2011 58.08 58.49 57.99 58.39 213,065 +0.11(+0.19%)
Feb 16, 2011 58.09 58.34 57.93 58.27 244,321 +0.44(+0.76%)
Feb 15, 2011 58.06 58.06 57.67 57.83 237,339 -0.28(-0.49%)
Feb 14, 2011 58.03 58.28 57.96 58.12 461,580 +0.18(+0.32%)
Feb 11, 2011 57.59 58.00 57.47 57.93 177,226 +0.26(+0.45%)
Feb 10, 2011 57.32 57.78 57.19 57.67 161,382 -0.20(-0.35%)
Feb 09, 2011 57.95 58.09 57.69 57.87 371,602 -0.16(-0.27%)
Feb 08, 2011 57.96 58.04 57.65 58.03 402,354 +0.23(+0.40%)
Feb 07, 2011 57.66 58.08 57.59 57.80 351,003 +0.33(+0.58%)
Feb 04, 2011 57.13 57.47 56.96 57.46 173,742 +0.46(+0.81%)
Feb 03, 2011 56.86 57.11 56.36 57.00 195,671 +0.07(+0.13%)
Feb 02, 2011 56.72 57.12 56.61 56.93 172,907 +0.18(+0.33%)
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.