Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 43.76 44.09 43.02 43.15 253,726 -0.63(-1.43%)
Jun 29, 2010 44.94 44.95 43.51 43.78 245,635 -1.81(-3.98%)
Jun 25, 2010 45.59 45.96 45.24 45.59 109,990 +0.04(+0.10%)
Jun 24, 2010 46.21 46.34 45.45 45.55 117,242 -0.86(-1.86%)
Jun 23, 2010 46.66 46.81 46.05 46.41 83,210 -0.19(-0.41%)
Jun 22, 2010 47.22 47.63 46.59 46.60 87,930 -0.51(-1.09%)
Jun 21, 2010 48.09 48.09 46.88 47.12 100,597 -0.37(-0.79%)
Jun 18, 2010 47.49 47.78 47.34 47.49 78,770 +0.06(+0.13%)
Jun 17, 2010 47.53 47.56 47.02 47.43 122,130 +0.15(+0.31%)
Jun 16, 2010 47.03 47.46 46.85 47.28 187,535 +0.09(+0.18%)
Jun 15, 2010 46.02 47.24 46.02 47.20 143,659 +1.39(+3.03%)
Jun 14, 2010 46.40 46.58 45.78 45.81 140,531 -0.11(-0.25%)
Jun 11, 2010 45.05 45.98 44.93 45.92 123,562 +0.54(+1.18%)
Jun 10, 2010 44.87 45.44 44.73 45.39 153,248 +1.17(+2.65%)
Jun 09, 2010 44.89 45.31 44.08 44.22 140,061 -0.33(-0.75%)
Jun 08, 2010 44.56 44.69 43.87 44.55 226,215 +0.03(+0.06%)
Jun 07, 2010 45.55 45.77 44.48 44.52 154,326 -0.93(-2.05%)
Jun 04, 2010 45.45 46.66 45.26 45.45 274,537 -1.64(-3.49%)
Jun 03, 2010 46.65 47.18 46.47 47.10 207,564 +0.58(+1.25%)
Jun 02, 2010 45.71 46.52 45.37 46.52 138,347 +1.13(+2.50%)
Jun 01, 2010 45.68 46.51 45.37 45.38 139,365 -0.71(-1.53%)
May 28, 2010 46.09 46.56 45.71 46.09 174,204 -0.44(-0.96%)
May 27, 2010 45.72 46.53 45.72 46.53 151,921 +1.66(+3.70%)
May 26, 2010 45.52 46.19 44.71 44.87 165,172 -0.32(-0.70%)
May 25, 2010 44.07 45.20 43.75 45.19 386,489 -0.09(-0.19%)
May 24, 2010 45.68 45.98 45.28 45.28 151,982 -0.30(-0.66%)
May 21, 2010 44.32 45.87 44.06 45.58 477,234 +0.48(+1.07%)
May 20, 2010 45.11 46.07 44.97 45.10 604,130 -1.70(-3.64%)
May 19, 2010 46.99 47.38 46.28 46.80 233,799 -0.31(-0.66%)
May 18, 2010 48.39 48.50 46.90 47.11 240,656 -0.74(-1.54%)
May 17, 2010 47.99 48.09 46.92 47.84 237,792 +0.10(+0.22%)
May 14, 2010 47.74 48.48 47.20 47.74 204,315 -1.08(-2.20%)
May 13, 2010 49.38 49.77 48.71 48.82 214,875 -0.64(-1.30%)
May 12, 2010 48.59 49.50 48.49 49.46 221,416 +1.19(+2.46%)
May 11, 2010 48.82 49.06 48.27 48.27 226,311 -0.17(-0.34%)
May 10, 2010 48.20 48.46 48.03 48.44 364,127 +2.24(+4.85%)
May 07, 2010 46.99 47.46 45.12 46.19 626,644 +4.62(+11.12%)
May 06, 2010 38.79 49.03 38.79 41.57 6,276 -7.35(-15.02%)
May 05, 2010 48.90 49.29 48.65 48.92 407,104 -0.34(-0.69%)
May 04, 2010 50.10 50.18 48.90 49.26 250,360 -1.53(-3.01%)
May 03, 2010 50.21 50.91 50.21 50.78 117,436 +0.69(+1.38%)
Apr 30, 2010 51.29 51.29 50.04 50.09 157,483 -1.14(-2.22%)
Apr 29, 2010 50.96 51.31 50.82 51.23 150,641 +0.48(+0.95%)
Apr 28, 2010 50.94 50.94 50.25 50.75 167,271 +0.13(+0.26%)
Apr 27, 2010 51.47 51.73 50.51 50.62 222,340 -1.07(-2.08%)
Apr 26, 2010 51.82 51.97 51.69 51.69 157,475 -0.07(-0.13%)
Apr 23, 2010 51.58 51.91 51.32 51.76 139,669 +0.21(+0.41%)
Apr 22, 2010 50.88 51.57 50.45 51.55 245,678 +0.19(+0.37%)
Apr 21, 2010 51.52 51.59 51.06 51.36 216,975 +0.20(+0.39%)
Apr 20, 2010 51.12 51.25 50.76 51.16 303,510 +0.33(+0.65%)
Apr 19, 2010 50.81 50.98 50.16 50.83 145,872 -0.04(-0.09%)
Apr 16, 2010 51.37 51.46 50.60 50.87 393,952 -0.65(-1.26%)
Apr 15, 2010 51.20 51.59 51.20 51.52 227,690 +0.25(+0.49%)
Apr 14, 2010 50.83 51.38 50.77 51.27 393,195 +0.90(+1.79%)
Apr 13, 2010 50.16 50.42 49.99 50.36 101,849 +0.16(+0.31%)
Apr 12, 2010 50.09 50.36 49.99 50.21 129,098 +0.20(+0.39%)
Apr 09, 2010 49.72 50.03 49.56 50.01 112,666 +0.39(+0.78%)
Apr 08, 2010 49.51 49.71 49.14 49.62 153,867 +0.01(+0.02%)
Apr 07, 2010 49.63 49.87 49.36 49.61 251,767 -0.12(-0.25%)
Apr 06, 2010 49.49 49.90 49.34 49.74 187,877 +0.06(+0.12%)
Apr 05, 2010 49.16 49.68 49.07 49.68 157,191 +0.67(+1.37%)
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.