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, 2006 40.10 40.23 39.82 40.02 28,531 -0.08(-0.19%)
Jun 29, 2006 39.20 40.10 39.20 40.10 28,762 +1.07(+2.75%)
Jun 28, 2006 39.05 39.05 38.59 39.03 15,247 +0.14(+0.36%)
Jun 27, 2006 39.67 39.67 38.89 38.89 16,633 -0.66(-1.66%)
Jun 26, 2006 39.17 39.67 39.17 39.55 13,861 +0.14(+0.35%)
Jun 23, 2006 39.46 39.69 39.31 39.41 19,636 -0.11(-0.28%)
Jun 22, 2006 40.01 40.01 39.33 39.52 118,975 -0.41(-1.02%)
Jun 21, 2006 39.62 40.16 39.48 39.93 101,880 +0.66(+1.68%)
Jun 20, 2006 39.40 39.62 39.18 39.27 25,412 -0.06(-0.15%)
Jun 19, 2006 39.61 39.69 39.24 39.33 23,448 -0.24(-0.61%)
Jun 16, 2006 39.81 39.81 39.36 39.57 12,590 -0.16(-0.39%)
Jun 15, 2006 38.98 39.73 38.74 39.73 104,074 +1.06(+2.73%)
Jun 14, 2006 38.43 38.69 38.27 38.67 12,244 +0.45(+1.18%)
Jun 13, 2006 38.29 38.79 38.14 38.22 29,570 -0.29(-0.74%)
Jun 12, 2006 39.22 39.27 38.42 38.51 24,026 -0.74(-1.90%)
Jun 09, 2006 39.66 39.80 39.25 39.25 17,557 -0.20(-0.50%)
Jun 08, 2006 39.46 39.62 38.66 39.45 27,375 -0.32(-0.81%)
Jun 07, 2006 40.30 40.42 39.73 39.77 28,184 -0.47(-1.16%)
Jun 06, 2006 40.30 40.30 39.93 40.24 16,517 -0.03(-0.06%)
Jun 05, 2006 40.86 41.01 40.26 40.26 15,478 -0.79(-1.92%)
Jun 02, 2006 41.55 41.55 40.91 41.05 15,824 -0.21(-0.50%)
Jun 01, 2006 40.59 41.26 40.59 41.26 18,943 +0.79(+1.95%)
May 31, 2006 40.59 40.76 40.34 40.47 30,148 +0.08(+0.19%)
May 30, 2006 40.84 40.84 40.39 40.39 14,900 -0.83(-2.02%)
May 26, 2006 41.23 41.25 41.00 41.23 16,864 +0.14(+0.34%)
May 25, 2006 41.04 41.09 40.67 41.09 25,527 +0.52(+1.28%)
May 24, 2006 40.31 40.78 40.11 40.57 31,187 +0.23(+0.58%)
May 23, 2006 40.95 41.16 40.33 40.33 17,673 -0.36(-0.89%)
May 22, 2006 40.81 40.86 40.34 40.70 126,830 -0.27(-0.66%)
May 19, 2006 40.78 41.04 40.44 40.97 53,712 +0.22(+0.53%)
May 18, 2006 41.19 41.30 40.74 40.75 18,481 -0.23(-0.57%)
May 17, 2006 41.42 41.42 40.90 40.98 36,732 -0.48(-1.15%)
May 16, 2006 41.72 41.83 41.32 41.46 67,458 -0.32(-0.77%)
May 15, 2006 41.96 41.96 41.40 41.78 211,383 -0.13(-0.31%)
May 12, 2006 42.00 42.26 41.86 41.91 70,692 -0.42(-1.00%)
May 11, 2006 42.91 42.99 42.21 42.33 149,932 -0.92(-2.12%)
May 10, 2006 43.74 43.74 43.24 43.25 19,521 -0.61(-1.38%)
May 09, 2006 43.85 43.96 43.72 43.86 20,329 -0.21(-0.47%)
May 08, 2006 43.85 44.13 43.85 44.07 15,940 +0.01(+0.02%)
May 05, 2006 44.00 44.07 43.85 44.06 11,551 +0.25(+0.57%)
May 04, 2006 43.50 43.82 43.50 43.81 8,432 +0.33(+0.76%)
May 03, 2006 43.42 43.59 43.30 43.48 38,464 -0.03(-0.08%)
May 02, 2006 43.63 43.68 43.44 43.51 108,117 +0.08(+0.18%)
May 01, 2006 43.80 43.87 43.38 43.43 21,138 -0.29(-0.67%)
Apr 28, 2006 43.89 44.02 43.69 43.73 37,078 -0.87(-1.96%)
Apr 27, 2006 43.94 44.76 43.94 44.60 22,755 +0.49(+1.12%)
Apr 26, 2006 44.22 44.32 44.11 44.11 39,158 +0.06(+0.14%)
Apr 25, 2006 44.20 44.20 43.89 44.05 14,900 -0.11(-0.25%)
Apr 24, 2006 44.18 44.20 43.88 44.16 16,864 -0.16(-0.35%)
Apr 21, 2006 44.88 44.88 44.15 44.32 169,107 -0.45(-1.01%)
Apr 20, 2006 44.56 45.02 44.56 44.77 18,597 +0.10(+0.22%)
Apr 19, 2006 44.58 44.68 44.40 44.67 9,933 +0.09(+0.21%)
Apr 18, 2006 43.81 44.60 43.81 44.58 7,277 +0.95(+2.17%)
Apr 17, 2006 44.07 44.23 43.50 43.63 30,956 -0.41(-0.93%)
Apr 13, 2006 43.92 44.24 43.82 44.04 6,237 +0.12(+0.28%)
Apr 12, 2006 43.83 44.00 43.81 43.92 15,016 +0.11(+0.25%)
Apr 11, 2006 44.33 44.33 43.76 43.81 21,715 -0.33(-0.76%)
Apr 10, 2006 44.28 44.45 44.11 44.14 15,362 -0.29(-0.64%)
Apr 07, 2006 45.06 45.06 44.41 44.43 23,795 -0.48(-1.06%)
Apr 06, 2006 44.84 45.02 44.70 44.91 8,547 +0.10(+0.21%)
Apr 05, 2006 44.59 44.88 44.41 44.81 40,659 +0.42(+0.96%)
Apr 04, 2006 44.37 44.51 44.15 44.39 22,871 +0.19(+0.43%)
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.