Information Technology ETF Vanguard (NY: VGT )

381.95 USD +3.15 (+0.83%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 42.86 42.86 42.64 42.64 10,100 +0.35(+0.83%)
Jul 29, 2004 42.37 42.37 42.29 42.29 900 +0.94(+2.27%)
Jul 28, 2004 41.26 41.35 41.26 41.35 200 -0.09(-0.22%)
Jul 27, 2004 41.60 41.60 41.44 41.44 300 +0.09(+0.22%)
Jul 26, 2004 41.76 41.76 41.26 41.35 2,900 -0.21(-0.51%)
Jul 23, 2004 41.56 41.56 41.56 41.56 300 -0.69(-1.63%)
Jul 22, 2004 42.25 42.25 42.25 42.25 100 -0.18(-0.42%)
Jul 21, 2004 43.22 43.22 42.37 42.43 3,000 -0.19(-0.45%)
Jul 20, 2004 42.44 42.62 42.44 42.62 700 +0.91(+2.18%)
Jul 19, 2004 41.64 41.71 41.64 41.71 500 -0.28(-0.67%)
Jul 16, 2004 41.98 42.00 41.98 41.99 300 -0.66(-1.55%)
Jul 15, 2004 42.73 42.73 42.65 42.65 1,200 -0.26(-0.61%)
Jul 14, 2004 42.72 42.91 42.72 42.91 1,500 -0.43(-0.99%)
Jul 13, 2004 43.53 43.53 43.34 43.34 3,400 +0.18(+0.42%)
Jul 12, 2004 43.30 43.30 43.16 43.16 300 -0.67(-1.53%)
Jul 09, 2004 43.83 43.83 43.83 43.83 500 +0.19(+0.44%)
Jul 08, 2004 43.77 44.03 43.64 43.64 12,100 -0.74(-1.67%)
Jul 07, 2004 44.14 44.38 44.08 44.38 4,800 +0.24(+0.54%)
Jul 06, 2004 44.70 44.70 43.97 44.14 1,700 -1.14(-2.52%)
Jul 02, 2004 45.62 45.62 45.23 45.28 1,100 -0.45(-0.98%)
Jul 01, 2004 45.74 45.74 45.54 45.73 2,900 -0.86(-1.85%)
Jun 30, 2004 46.59 46.59 46.59 46.59 400 +0.66(+1.44%)
Jun 29, 2004 45.93 45.93 45.93 45.93 0 +0.00(+0.00%)
Jun 28, 2004 46.45 46.45 45.93 45.93 900 -0.30(-0.65%)
Jun 25, 2004 46.41 46.41 46.23 46.23 1,300 -0.29(-0.62%)
Jun 24, 2004 46.50 46.52 46.50 46.52 200 +0.50(+1.09%)
Jun 23, 2004 45.87 46.03 45.87 46.02 900 +0.51(+1.12%)
Jun 22, 2004 45.17 45.51 45.17 45.51 600 +0.02(+0.04%)
Jun 21, 2004 45.50 45.50 45.49 45.49 300 +0.39(+0.86%)
Jun 18, 2004 45.10 45.10 45.10 45.10 100 -0.37(-0.81%)
Jun 17, 2004 45.47 45.47 45.47 45.47 100 -0.42(-0.92%)
Jun 16, 2004 45.89 45.89 45.89 45.89 400 -0.36(-0.78%)
Jun 15, 2004 46.25 46.25 46.25 46.25 200 +0.92(+2.03%)
Jun 14, 2004 45.62 45.62 45.33 45.33 700 -0.57(-1.24%)
Jun 10, 2004 46.02 46.02 45.90 45.90 400 +0.03(+0.07%)
Jun 09, 2004 45.87 45.87 45.87 45.87 200 -0.50(-1.08%)
Jun 08, 2004 46.17 46.37 46.17 46.37 300 +0.11(+0.24%)
Jun 07, 2004 45.65 46.26 45.65 46.26 4,400 +0.67(+1.47%)
Jun 04, 2004 45.59 45.59 45.59 45.59 900 +0.66(+1.47%)
Jun 03, 2004 44.96 45.15 44.93 44.93 1,300 -0.60(-1.32%)
Jun 02, 2004 45.49 45.53 45.18 45.53 2,200 +0.17(+0.37%)
Jun 01, 2004 45.68 45.68 45.25 45.36 700 -0.31(-0.68%)
May 28, 2004 45.41 45.67 45.41 45.67 1,000 +0.26(+0.57%)
May 27, 2004 45.41 45.41 45.41 45.41 300 +0.22(+0.49%)
May 26, 2004 45.30 45.35 45.19 45.19 1,700 +0.48(+1.07%)
May 25, 2004 44.64 44.73 44.64 44.71 1,300 +0.62(+1.41%)
May 24, 2004 44.43 44.43 44.09 44.09 800 +0.44(+1.01%)
May 21, 2004 43.65 43.65 43.65 43.65 0 +0.00(+0.00%)
May 20, 2004 43.75 43.75 43.65 43.65 1,100 -0.60(-1.36%)
May 19, 2004 44.45 44.56 44.25 44.25 1,400 +0.71(+1.63%)
May 18, 2004 43.53 43.54 43.53 43.54 300 +0.68(+1.59%)
May 17, 2004 43.04 43.04 42.77 42.86 1,200 -1.49(-3.36%)
May 14, 2004 44.35 44.35 44.35 44.35 0 +0.00(+0.00%)
May 13, 2004 44.27 44.35 44.27 44.35 300 +0.98(+2.26%)
May 12, 2004 43.60 43.63 43.37 43.37 2,600 -1.19(-2.67%)
May 11, 2004 44.16 44.60 44.16 44.56 13,600 +0.68(+1.55%)
May 10, 2004 43.55 43.88 43.55 43.88 1,000 -0.17(-0.39%)
May 07, 2004 44.38 44.38 44.05 44.05 600 +0.17(+0.39%)
May 06, 2004 43.75 43.88 43.75 43.88 400 +0.16(+0.37%)
May 05, 2004 43.72 43.72 43.72 43.72 0 +0.00(+0.00%)
May 04, 2004 43.72 43.72 43.72 43.72 200 +0.02(+0.05%)
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.