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 (%)
Jun 30, 2009 37.21 37.30 36.62 36.86 72,537 -0.18(-0.49%)
Jun 29, 2009 37.03 37.24 36.73 37.04 86,662 +0.17(+0.47%)
Jun 26, 2009 36.67 36.93 36.54 36.87 93,728 +0.05(+0.14%)
Jun 25, 2009 36.49 36.82 36.49 36.82 106,899 +0.66(+1.82%)
Jun 24, 2009 35.96 36.44 35.92 36.16 284,697 +0.51(+1.43%)
Jun 23, 2009 35.75 35.84 35.36 35.65 221,574 +0.00(+0.00%)
Jun 22, 2009 36.41 36.52 35.65 35.65 114,357 -1.06(-2.88%)
Jun 19, 2009 36.71 36.91 36.51 36.71 128,348 +0.36(+1.00%)
Jun 18, 2009 36.41 36.54 36.21 36.34 142,737 -0.11(-0.31%)
Jun 17, 2009 36.29 36.76 36.04 36.46 131,741 +0.23(+0.65%)
Jun 16, 2009 36.91 36.96 36.22 36.22 145,321 -0.44(-1.20%)
Jun 15, 2009 36.94 37.02 36.37 36.66 121,641 -0.62(-1.67%)
Jun 12, 2009 37.21 37.29 36.78 37.29 81,882 -0.10(-0.25%)
Jun 11, 2009 37.17 37.72 37.17 37.38 79,668 +0.20(+0.54%)
Jun 10, 2009 37.62 37.78 36.72 37.18 137,987 -0.06(-0.16%)
Jun 09, 2009 37.05 37.45 36.92 37.24 144,430 +0.39(+1.06%)
Jun 08, 2009 36.48 37.07 36.25 36.85 141,735 -0.14(-0.39%)
Jun 05, 2009 37.22 37.23 36.74 37.00 141,368 +0.19(+0.51%)
Jun 04, 2009 36.40 36.84 36.31 36.81 141,585 +0.58(+1.60%)
Jun 03, 2009 36.33 36.34 35.82 36.23 141,733 -0.20(-0.55%)
Jun 02, 2009 36.60 36.93 36.27 36.43 268,036 -0.20(-0.54%)
Jun 01, 2009 35.92 36.77 35.81 36.63 258,018 +1.29(+3.65%)
May 29, 2009 35.26 35.34 34.81 35.34 269,646 +0.28(+0.79%)
May 28, 2009 34.98 35.13 34.27 35.06 144,780 +0.45(+1.30%)
May 27, 2009 34.86 35.38 34.57 34.61 258,541 -0.26(-0.75%)
May 26, 2009 33.49 34.93 33.49 34.87 118,087 +1.09(+3.23%)
May 22, 2009 34.01 34.16 33.53 33.78 134,091 -0.16(-0.46%)
May 21, 2009 34.10 34.33 33.55 33.94 261,218 -0.48(-1.38%)
May 20, 2009 34.75 35.17 34.34 34.41 160,745 -0.23(-0.67%)
May 19, 2009 34.29 35.01 34.22 34.65 133,949 +0.22(+0.63%)
May 18, 2009 33.72 34.43 33.64 34.43 221,552 +0.87(+2.61%)
May 15, 2009 33.49 33.93 33.37 33.56 171,811 +0.04(+0.13%)
May 14, 2009 33.11 33.75 33.11 33.51 144,230 +0.45(+1.36%)
May 13, 2009 33.49 33.63 32.98 33.06 266,455 -0.88(-2.60%)
May 12, 2009 34.44 34.44 33.55 33.95 170,871 -0.23(-0.68%)
May 11, 2009 33.81 34.51 33.63 34.18 278,515 +0.03(+0.08%)
May 08, 2009 34.50 34.50 33.69 34.15 311,726 +0.06(+0.18%)
May 07, 2009 35.49 35.56 33.85 34.09 312,895 -1.07(-3.05%)
May 06, 2009 35.58 35.58 34.72 35.17 292,826 +0.02(+0.05%)
May 05, 2009 35.30 35.39 34.87 35.15 405,543 -0.16(-0.45%)
May 04, 2009 35.21 35.36 35.11 35.31 299,965 +0.63(+1.83%)
May 01, 2009 34.52 34.71 34.06 34.67 196,496 +0.23(+0.65%)
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%)
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.