Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 46.26 46.51 45.72 46.26 111,077 -0.17(-0.38%)
Jul 29, 2010 47.13 47.15 46.02 46.43 121,665 -0.47(-1.00%)
Jul 28, 2010 47.35 47.49 46.74 46.90 86,718 -0.54(-1.13%)
Jul 27, 2010 47.69 47.70 47.22 47.44 114 +0.03(+0.07%)
Jul 26, 2010 47.12 47.44 46.86 47.41 154,199 +0.36(+0.76%)
Jul 23, 2010 46.49 47.05 46.30 47.05 141,750 +0.43(+0.92%)
Jul 22, 2010 46.03 46.77 45.89 46.62 145,734 +1.27(+2.81%)
Jul 21, 2010 46.38 46.38 45.26 45.35 92,237 -0.71(-1.53%)
Jul 20, 2010 44.81 46.05 44.61 46.05 179,862 +0.35(+0.76%)
Jul 19, 2010 45.37 45.79 45.15 45.71 239,438 +0.51(+1.12%)
Jul 16, 2010 45.20 46.39 45.18 45.20 131,786 -1.40(-3.00%)
Jul 15, 2010 46.65 46.71 45.90 46.60 141,812 -0.04(-0.08%)
Jul 14, 2010 46.36 46.92 46.33 46.64 209,365 +0.36(+0.77%)
Jul 13, 2010 46.00 46.43 45.64 46.28 175,492 +0.77(+1.69%)
Jul 12, 2010 45.14 45.71 45.14 45.51 80,309 +0.29(+0.64%)
Jul 09, 2010 45.23 45.25 44.82 45.23 140,273 +0.31(+0.68%)
Jul 08, 2010 45.22 45.22 44.43 44.92 124,046 +0.24(+0.53%)
Jul 07, 2010 43.22 44.71 43.22 44.68 108,822 +1.62(+3.76%)
Jul 06, 2010 43.61 43.86 42.73 43.06 239,312 +0.20(+0.47%)
Jul 02, 2010 42.86 43.18 42.51 42.86 214,317 -0.10(-0.22%)
Jul 01, 2010 43.18 43.44 42.21 42.96 291,882 -0.19(-0.44%)
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%)
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.