Information Technology ETF Vanguard (NY: VGT )

378.96 USD -3.88 (-1.01%)
Official Closing Price Updated: 6:07 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 40.73 40.82 40.21 40.82 233,439 +0.32(+0.79%)
May 28, 2009 40.40 40.58 39.59 40.50 125,340 +0.52(+1.30%)
May 27, 2009 40.27 40.87 39.93 39.98 223,825 -0.30(-0.75%)
May 26, 2009 38.68 40.35 38.68 40.28 102,231 +1.26(+3.23%)
May 22, 2009 39.29 39.46 38.73 39.02 116,086 -0.18(-0.46%)
May 21, 2009 39.39 39.65 38.75 39.20 226,143 -0.55(-1.38%)
May 20, 2009 40.14 40.62 39.67 39.75 139,161 -0.27(-0.67%)
May 19, 2009 39.61 40.44 39.53 40.02 115,963 +0.25(+0.63%)
May 18, 2009 38.95 39.77 38.86 39.77 191,803 +1.01(+2.61%)
May 15, 2009 38.69 39.19 38.54 38.76 148,741 +0.05(+0.13%)
May 14, 2009 38.25 38.99 38.25 38.71 124,864 +0.52(+1.36%)
May 13, 2009 38.69 38.85 38.10 38.19 230,677 -1.02(-2.60%)
May 12, 2009 39.78 39.78 38.75 39.21 147,927 -0.27(-0.68%)
May 11, 2009 39.05 39.86 38.85 39.48 241,117 +0.03(+0.08%)
May 08, 2009 39.85 39.85 38.91 39.45 269,869 +0.07(+0.18%)
May 07, 2009 40.99 41.08 39.10 39.38 270,881 -1.24(-3.05%)
May 06, 2009 41.10 41.10 40.10 40.62 253,507 +0.02(+0.05%)
May 05, 2009 40.77 40.88 40.28 40.60 351,088 -0.18(-0.45%)
May 04, 2009 40.67 40.84 40.56 40.78 259,687 +0.73(+1.83%)
May 01, 2009 39.88 40.09 39.34 40.05 170,112 +0.26(+0.65%)
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%)
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.