Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 55.02 55.65 55.02 55.59 132,888 +0.79(+1.44%)
Jun 29, 2011 54.56 54.85 54.23 54.80 139,783 +0.38(+0.69%)
Jun 28, 2011 53.88 54.42 53.84 54.42 114,403 +0.74(+1.37%)
Jun 27, 2011 52.96 53.91 52.84 53.69 119,468 +0.68(+1.29%)
Jun 24, 2011 53.70 53.70 52.90 53.00 123,271 -0.89(-1.64%)
Jun 23, 2011 52.80 53.89 52.65 53.89 128,290 +0.54(+1.02%)
Jun 22, 2011 53.53 53.83 53.35 53.35 156,483 -0.37(-0.69%)
Jun 21, 2011 52.86 53.81 52.72 53.71 148,639 +1.10(+2.08%)
Jun 20, 2011 52.59 52.75 52.53 52.62 71,471 +0.19(+0.37%)
Jun 17, 2011 52.99 53.15 52.30 52.42 141,438 -0.14(-0.27%)
Jun 16, 2011 52.84 53.03 52.13 52.56 202,148 -0.32(-0.60%)
Jun 15, 2011 53.42 53.63 52.76 52.88 156,296 -0.96(-1.78%)
Jun 14, 2011 53.58 54.03 53.58 53.84 202,924 +0.75(+1.42%)
Jun 13, 2011 53.21 53.43 52.94 53.08 202,213 -0.11(-0.20%)
Jun 10, 2011 53.73 53.82 53.14 53.19 189,600 -0.78(-1.44%)
Jun 09, 2011 53.95 54.21 53.78 53.97 131,207 +0.09(+0.16%)
Jun 08, 2011 54.23 54.26 53.73 53.88 159,678 -0.52(-0.95%)
Jun 07, 2011 54.67 54.85 54.40 54.40 76,939 -0.13(-0.23%)
Jun 06, 2011 54.87 55.09 54.51 54.52 159,984 -0.46(-0.84%)
Jun 03, 2011 55.14 55.54 54.91 54.99 171,090 -0.20(-0.37%)
May 24, 2011 55.59 55.67 55.14 55.19 131,593 -0.29(-0.52%)
May 23, 2011 55.71 55.71 55.28 55.48 162,247 -0.92(-1.63%)
May 20, 2011 56.75 56.82 56.36 56.40 102,285 -0.35(-0.62%)
May 19, 2011 56.79 56.89 56.41 56.75 108,334 +0.09(+0.15%)
May 18, 2011 56.12 56.79 56.09 56.66 104,412 +0.54(+0.97%)
May 17, 2011 55.93 56.13 55.47 56.12 244,546 -0.17(-0.30%)
May 16, 2011 56.93 57.22 56.14 56.29 185,199 -0.92(-1.61%)
May 13, 2011 57.79 57.86 57.18 57.21 115,359 -0.68(-1.17%)
May 12, 2011 57.26 58.01 57.00 57.88 120,484 +0.36(+0.63%)
May 11, 2011 58.00 58.15 57.21 57.52 161,895 -0.48(-0.83%)
May 10, 2011 57.70 58.07 57.54 58.01 181,635 +0.51(+0.89%)
May 09, 2011 57.30 57.65 57.14 57.50 124,126 +0.25(+0.43%)
May 06, 2011 57.65 57.92 57.07 57.25 253,268 +0.25(+0.43%)
May 05, 2011 56.97 57.66 56.82 57.00 95,996 -0.25(-0.43%)
May 04, 2011 57.38 57.53 56.78 57.25 269,013 -0.17(-0.29%)
May 03, 2011 57.71 57.71 57.01 57.42 159,989 -0.30(-0.52%)
May 02, 2011 57.69 57.72 57.62 57.72 241,844 -0.37(-0.63%)
Apr 29, 2011 57.98 58.08 57.75 58.08 120,748 +0.20(+0.35%)
Apr 28, 2011 57.77 57.95 57.64 57.88 135,428 +0.01(+0.01%)
Apr 27, 2011 57.74 57.94 57.38 57.87 107,365 +0.28(+0.49%)
Apr 26, 2011 57.31 57.79 57.17 57.59 160,707 +0.42(+0.74%)
Apr 25, 2011 57.22 57.22 56.94 57.17 174,335 +0.16(+0.28%)
Apr 21, 2011 56.98 57.04 56.73 57.01 192,808 +0.49(+0.87%)
Apr 20, 2011 56.14 56.57 56.01 56.52 237,114 +1.36(+2.47%)
Apr 19, 2011 55.04 55.16 54.75 55.16 122,636 +0.22(+0.40%)
Apr 18, 2011 54.87 54.97 54.26 54.94 400,701 -0.51(-0.92%)
Apr 15, 2011 55.47 55.61 55.16 55.45 124,152 -0.14(-0.25%)
Apr 14, 2011 55.42 55.62 55.07 55.59 206,885 -0.14(-0.25%)
Apr 13, 2011 55.68 55.97 55.42 55.73 161,263 +0.42(+0.76%)
Apr 12, 2011 55.59 55.60 55.07 55.31 141,906 -0.54(-0.97%)
Apr 11, 2011 56.03 56.13 55.63 55.86 131,696 -0.16(-0.28%)
Apr 08, 2011 56.59 56.59 55.78 56.01 167,040 -0.32(-0.56%)
Apr 07, 2011 56.38 56.63 55.99 56.33 167,398 -0.05(-0.09%)
Apr 06, 2011 56.29 56.51 56.02 56.38 244,079 +0.39(+0.71%)
Apr 05, 2011 55.90 56.38 55.90 55.99 182,193 +0.04(+0.06%)
Apr 04, 2011 56.36 56.36 55.75 55.95 115,556 -0.25(-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.