Skip to main content

Information Technology ETF Vanguard (NY: VGT )

565.93 +0.32 (+0.06%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 50.17 50.45 50.06 50.33 73,937 +0.56(+1.12%)
Aug 30, 2007 49.28 50.25 49.28 49.77 84,284 +0.20(+0.40%)
Aug 29, 2007 48.79 49.61 48.70 49.57 105,558 +1.26(+2.62%)
Aug 28, 2007 49.20 49.22 48.29 48.31 96,025 -1.10(-2.23%)
Aug 27, 2007 49.60 49.66 49.35 49.41 45,804 -0.25(-0.50%)
Aug 24, 2007 48.92 49.73 48.92 49.66 43,478 +0.63(+1.28%)
Aug 23, 2007 49.10 49.14 48.72 49.03 88,120 -0.01(-0.02%)
Aug 22, 2007 48.97 49.12 48.70 49.04 105,558 +0.56(+1.15%)
Aug 21, 2007 48.27 48.70 48.08 48.48 34,876 +0.26(+0.54%)
Aug 20, 2007 48.14 48.49 47.95 48.22 45,455 +0.08(+0.16%)
Aug 17, 2007 48.40 48.40 47.43 48.14 98,002 +0.79(+1.67%)
Aug 16, 2007 47.34 47.59 46.08 47.35 215,069 -0.22(-0.45%)
Aug 15, 2007 48.30 48.76 47.57 47.57 44,292 -0.90(-1.86%)
Aug 14, 2007 49.40 49.53 48.47 48.47 52,546 -0.83(-1.69%)
Aug 13, 2007 49.47 49.84 49.27 49.31 106,837 +0.30(+0.61%)
Aug 10, 2007 48.40 49.45 48.17 49.00 104,744 -0.03(-0.05%)
Aug 09, 2007 49.85 50.34 49.03 49.03 127,414 -0.95(-1.89%)
Aug 08, 2007 49.93 50.48 49.90 49.98 91,608 +0.28(+0.57%)
Aug 07, 2007 49.19 49.71 48.65 49.69 49,175 +0.28(+0.56%)
Aug 06, 2007 49.01 49.42 48.60 49.42 134,505 +0.29(+0.60%)
Aug 03, 2007 49.25 49.94 49.03 49.13 57,545 -0.82(-1.64%)
Aug 02, 2007 49.77 50.04 49.50 49.94 87,887 +0.46(+0.94%)
Aug 01, 2007 49.33 49.58 48.70 49.48 100,210 +0.56(+1.14%)
Jul 31, 2007 50.31 50.41 48.92 48.92 95,211 -1.02(-2.03%)
Jul 30, 2007 49.67 50.05 49.42 49.93 88,236 +0.47(+0.96%)
Jul 27, 2007 50.45 50.61 49.46 49.46 96,374 -0.95(-1.88%)
Jul 26, 2007 50.71 51.10 49.71 50.41 92,654 -0.77(-1.51%)
Jul 25, 2007 51.46 51.47 50.90 51.18 98,583 -0.11(-0.22%)
Jul 24, 2007 51.58 52.00 51.09 51.29 102,884 -0.71(-1.37%)
Jul 23, 2007 52.21 52.29 51.82 52.01 49,756 +0.14(+0.27%)
Jul 20, 2007 52.23 52.23 51.62 51.87 61,033 -0.41(-0.79%)
Jul 19, 2007 52.23 52.52 52.21 52.28 63,823 +0.55(+1.06%)
Jul 18, 2007 51.57 51.74 51.25 51.73 60,103 -0.37(-0.71%)
Jul 17, 2007 51.81 52.28 51.81 52.10 84,167 +0.40(+0.78%)
Jul 16, 2007 51.58 51.90 51.58 51.70 57,429 +0.06(+0.12%)
Jul 13, 2007 51.59 51.71 51.43 51.64 83,237 +0.03(+0.07%)
Jul 12, 2007 50.86 51.65 50.80 51.60 73,937 +0.95(+1.87%)
Jul 11, 2007 50.33 50.66 50.23 50.66 41,502 +0.28(+0.56%)
Jul 10, 2007 50.61 50.78 50.36 50.37 42,432 -0.40(-0.80%)
Jul 09, 2007 50.79 50.80 50.59 50.78 54,290 +0.06(+0.12%)
Jul 06, 2007 50.58 50.83 50.45 50.72 37,433 +0.18(+0.36%)
Jul 05, 2007 50.23 50.62 50.23 50.54 56,499 +0.28(+0.55%)
Jul 03, 2007 50.05 50.28 50.03 50.26 20,925 +0.36(+0.72%)
Jul 02, 2007 49.80 49.94 49.80 49.90 38,480 +0.34(+0.68%)
Jun 29, 2007 49.89 50.02 49.30 49.56 52,081 -0.21(-0.41%)
Jun 28, 2007 49.76 49.97 49.71 49.77 28,482 +0.05(+0.10%)
Jun 27, 2007 48.82 49.72 48.82 49.72 87,074 +0.58(+1.19%)
Jun 26, 2007 49.42 49.48 48.94 49.13 23,367 -0.10(-0.21%)
Jun 25, 2007 49.51 49.75 49.03 49.24 61,498 -0.27(-0.54%)
Jun 22, 2007 49.93 49.95 49.37 49.50 81,145 -0.49(-0.98%)
Jun 21, 2007 49.41 49.99 49.34 49.99 30,109 +0.55(+1.11%)
Jun 20, 2007 50.00 50.01 49.44 49.44 27,668 -0.47(-0.95%)
Jun 19, 2007 49.76 49.99 49.62 49.92 49,407 -0.01(-0.02%)
Jun 18, 2007 49.95 49.95 49.75 49.93 44,060 +0.13(+0.27%)
Jun 15, 2007 49.89 49.89 49.68 49.79 43,943 +0.39(+0.79%)
Jun 14, 2007 49.16 49.43 49.15 49.40 24,413 +0.48(+0.98%)
Jun 13, 2007 48.50 48.92 48.44 48.92 40,456 +0.55(+1.14%)
Jun 12, 2007 48.60 48.87 48.29 48.37 65,102 -0.34(-0.69%)
Jun 11, 2007 48.82 49.01 48.69 48.70 48,361 -0.07(-0.14%)
Jun 08, 2007 48.17 48.80 48.13 48.77 39,991 +0.60(+1.25%)
Jun 07, 2007 48.83 48.93 48.17 48.17 33,364 -0.78(-1.60%)
Jun 06, 2007 49.06 49.19 48.84 48.95 14,531 -0.46(-0.92%)
Jun 05, 2007 49.46 49.46 49.08 49.41 40,340 -0.13(-0.26%)
Jun 04, 2007 49.31 49.54 49.27 49.54 21,623 +0.17(+0.35%)
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.