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 (%)
Jun 30, 2011 54.60 55.23 54.60 55.17 133,915 +0.78(+1.44%)
Jun 29, 2011 54.14 54.43 53.82 54.38 140,864 +0.37(+0.69%)
Jun 28, 2011 53.47 54.01 53.43 54.01 115,288 +0.73(+1.37%)
Jun 27, 2011 52.55 53.49 52.43 53.28 120,392 +0.68(+1.29%)
Jun 24, 2011 53.28 53.28 52.49 52.60 124,224 -0.88(-1.64%)
Jun 23, 2011 52.40 53.48 52.25 53.48 129,282 +0.54(+1.02%)
Jun 22, 2011 53.12 53.41 52.94 52.94 157,693 -0.37(-0.69%)
Jun 21, 2011 52.46 53.40 52.31 53.30 149,788 +1.09(+2.08%)
Jun 20, 2011 52.18 52.34 52.12 52.21 72,024 +0.19(+0.37%)
Jun 17, 2011 52.59 52.74 51.90 52.02 142,532 -0.14(-0.27%)
Jun 16, 2011 52.43 52.62 51.73 52.16 203,711 -0.31(-0.60%)
Jun 15, 2011 53.01 53.21 52.35 52.47 157,505 -0.95(-1.78%)
Jun 14, 2011 53.17 53.61 53.17 53.42 204,493 +0.75(+1.42%)
Jun 13, 2011 52.81 53.02 52.54 52.67 203,776 -0.11(-0.20%)
Jun 10, 2011 53.32 53.41 52.74 52.78 191,066 -0.77(-1.44%)
Jun 09, 2011 53.54 53.79 53.36 53.55 132,221 +0.09(+0.16%)
Jun 08, 2011 53.82 53.84 53.32 53.47 160,912 -0.51(-0.95%)
Jun 07, 2011 54.25 54.43 53.98 53.98 77,534 -0.12(-0.23%)
Jun 06, 2011 54.45 54.67 54.09 54.11 161,221 -0.46(-0.84%)
Jun 03, 2011 54.71 55.11 54.49 54.56 172,413 -0.20(-0.37%)
May 24, 2011 55.17 55.24 54.71 54.76 132,611 -0.29(-0.52%)
May 23, 2011 55.29 55.29 54.86 55.05 163,502 -0.91(-1.63%)
May 20, 2011 56.31 56.38 55.92 55.97 103,076 -0.35(-0.62%)
May 19, 2011 56.36 56.45 55.98 56.31 109,171 +0.09(+0.15%)
May 18, 2011 55.69 56.35 55.66 56.23 105,220 +0.54(+0.97%)
May 17, 2011 55.50 55.70 55.04 55.69 246,437 -0.17(-0.30%)
May 16, 2011 56.50 56.78 55.71 55.85 186,631 -0.91(-1.61%)
May 13, 2011 57.34 57.42 56.74 56.77 116,251 -0.67(-1.17%)
May 12, 2011 56.82 57.57 56.56 57.44 121,415 +0.36(+0.63%)
May 11, 2011 57.55 57.71 56.77 57.08 163,147 -0.48(-0.83%)
May 10, 2011 57.26 57.62 57.09 57.56 183,039 +0.50(+0.89%)
May 09, 2011 56.86 57.21 56.70 57.05 125,086 +0.24(+0.43%)
May 06, 2011 57.21 57.47 56.63 56.81 255,227 +0.24(+0.43%)
May 05, 2011 56.53 57.21 56.38 56.57 96,738 -0.24(-0.43%)
May 04, 2011 56.94 57.09 56.34 56.81 271,094 -0.17(-0.29%)
May 03, 2011 57.26 57.26 56.58 56.98 161,226 -0.30(-0.52%)
May 02, 2011 57.24 57.28 57.18 57.27 243,714 -0.37(-0.63%)
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%)
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.