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 (%)
Jul 31, 2013 69.52 69.85 69.15 69.28 587,732 -0.10(-0.14%)
Jul 30, 2013 69.17 69.63 69.12 69.38 277,372 +0.59(+0.85%)
Jul 29, 2013 68.80 69.08 68.64 68.80 196,423 -0.12(-0.17%)
Jul 26, 2013 68.64 68.91 68.35 68.91 224,146 -0.03(-0.04%)
Jul 25, 2013 68.80 68.94 68.48 68.94 283,947 +0.44(+0.64%)
Jul 24, 2013 68.78 68.88 68.42 68.50 189,904 +0.49(+0.72%)
Jul 23, 2013 68.48 68.55 68.00 68.01 238,662 -0.29(-0.43%)
Jul 22, 2013 68.17 68.38 68.08 68.31 338,521 +0.21(+0.31%)
Jul 19, 2013 68.58 68.58 67.94 68.09 193,366 -1.15(-1.65%)
Jul 18, 2013 69.59 69.66 69.14 69.24 156,391 -0.14(-0.20%)
Jul 17, 2013 69.44 69.59 69.24 69.38 237,094 +0.10(+0.14%)
Jul 16, 2013 69.50 69.50 69.07 69.28 324,384 +0.01(+0.01%)
Jul 15, 2013 69.07 69.40 68.91 69.28 451,875 +0.27(+0.39%)
Jul 12, 2013 69.09 69.09 68.79 69.01 310,805 +0.11(+0.15%)
Jul 11, 2013 68.56 68.93 68.33 68.90 526,917 +1.16(+1.72%)
Jul 10, 2013 67.42 67.83 67.41 67.74 216,957 +0.31(+0.46%)
Jul 09, 2013 67.16 67.53 67.11 67.43 131,755 +0.39(+0.58%)
Jul 08, 2013 67.53 67.53 66.90 67.04 284,537 -0.20(-0.30%)
Jul 05, 2013 67.09 67.24 66.51 67.24 190,049 +0.59(+0.88%)
Jul 03, 2013 66.15 66.96 66.02 66.66 162,291 +0.43(+0.64%)
Jul 02, 2013 66.30 66.74 65.87 66.23 244,425 +0.02(+0.03%)
Jul 01, 2013 66.49 66.70 66.17 66.21 307,042 +0.51(+0.77%)
Jun 28, 2013 65.74 66.10 65.23 65.70 387,213 -0.27(-0.40%)
Jun 27, 2013 65.96 66.27 65.90 65.97 195,814 +0.36(+0.55%)
Jun 26, 2013 65.87 65.89 65.47 65.61 187,787 +0.36(+0.56%)
Jun 25, 2013 65.38 65.46 64.83 65.24 189,350 +0.52(+0.80%)
Jun 24, 2013 65.06 65.15 64.26 64.73 373,071 -0.94(-1.43%)
Jun 21, 2013 66.16 66.24 65.12 65.67 287,434 -0.37(-0.56%)
Jun 20, 2013 66.90 67.12 65.87 66.04 350,961 -1.52(-2.25%)
Jun 19, 2013 68.27 68.35 67.55 67.56 264,163 -0.67(-0.98%)
Jun 18, 2013 67.80 68.34 67.80 68.23 149,213 +0.56(+0.83%)
Jun 17, 2013 67.41 68.06 67.40 67.67 218,831 +0.71(+1.06%)
Jun 14, 2013 67.36 67.55 66.83 66.96 177,913 -0.45(-0.67%)
Jun 13, 2013 66.55 67.53 66.41 67.41 182,671 +0.75(+1.13%)
Jun 12, 2013 67.72 67.72 66.51 66.66 194,340 -0.55(-0.82%)
Jun 11, 2013 67.27 67.84 67.05 67.21 192,264 -0.76(-1.12%)
Jun 10, 2013 68.15 68.24 67.85 67.97 207,719 +0.10(+0.14%)
Jun 07, 2013 67.30 67.89 67.05 67.87 178,051 +0.67(+0.99%)
Jun 06, 2013 67.38 67.38 66.36 67.21 283,971 +0.17(+0.25%)
Jun 05, 2013 67.55 67.75 66.93 67.04 294,501 -0.67(-1.00%)
Jun 04, 2013 68.30 68.53 67.50 67.71 272,243 -0.48(-0.70%)
Jun 03, 2013 67.98 68.19 67.37 68.19 298,717 +0.34(+0.50%)
May 31, 2013 68.25 68.78 67.85 67.85 459,152 -0.57(-0.83%)
May 30, 2013 67.89 68.71 67.89 68.42 252,355 +0.65(+0.96%)
May 29, 2013 67.60 67.98 67.30 67.77 189,527 -0.08(-0.12%)
May 28, 2013 68.12 68.36 67.67 67.85 248,871 +0.51(+0.75%)
May 24, 2013 67.17 67.38 66.84 67.35 175,897 -0.13(-0.20%)
May 23, 2013 66.76 67.71 66.73 67.48 346,868 -0.04(-0.05%)
May 22, 2013 68.39 68.78 67.21 67.52 347,695 -0.82(-1.20%)
May 21, 2013 68.39 68.55 68.06 68.33 297,352 -0.11(-0.16%)
May 20, 2013 68.33 68.69 68.23 68.44 432,164 +0.04(+0.06%)
May 17, 2013 67.92 68.42 67.82 68.40 206,240 +0.75(+1.12%)
May 16, 2013 67.47 68.11 67.47 67.64 341,166 +0.36(+0.53%)
May 15, 2013 67.05 67.32 66.88 67.29 199,575 +0.43(+0.64%)
May 13, 2013 66.93 67.08 66.76 66.86 167,760 -0.14(-0.21%)
May 10, 2013 66.84 67.10 66.69 67.00 163,789 +0.30(+0.45%)
May 09, 2013 66.77 67.19 66.62 66.70 140,124 -0.25(-0.37%)
May 08, 2013 66.47 66.95 66.24 66.95 216,756 +0.51(+0.76%)
May 07, 2013 66.62 66.72 66.12 66.44 278,286 -0.08(-0.12%)
May 06, 2013 66.39 66.59 66.27 66.52 217,917 +0.36(+0.55%)
May 03, 2013 65.97 66.34 65.91 66.16 289,994 +0.70(+1.07%)
May 02, 2013 64.71 65.52 64.63 65.46 188,698 +0.95(+1.47%)
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.