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 (%)
Aug 31, 2011 52.31 52.65 51.58 51.95 568,507 +0.01(+0.02%)
Aug 30, 2011 51.64 52.22 51.20 51.94 191,003 +0.16(+0.31%)
Aug 29, 2011 50.82 51.82 50.82 51.78 128,250 +1.56(+3.11%)
Aug 26, 2011 48.91 50.44 48.41 50.22 138,165 +1.10(+2.23%)
Aug 25, 2011 49.91 50.15 48.95 49.12 128,805 -0.75(-1.51%)
Aug 24, 2011 49.42 50.02 48.99 49.88 142,640 +0.34(+0.69%)
Aug 23, 2011 47.83 49.54 47.72 49.54 168,056 +1.98(+4.17%)
Aug 22, 2011 48.26 48.34 47.35 47.55 241,899 +0.27(+0.58%)
Aug 19, 2011 47.93 48.83 47.22 47.28 319,522 -1.27(-2.61%)
Aug 18, 2011 49.89 49.89 48.12 48.55 274,876 -2.82(-5.48%)
Aug 17, 2011 51.96 52.25 50.90 51.36 166,439 -0.45(-0.86%)
Aug 16, 2011 51.91 52.34 51.21 51.81 233,730 -0.62(-1.19%)
Aug 15, 2011 51.84 52.44 51.68 52.43 244,978 +0.96(+1.87%)
Aug 12, 2011 51.56 51.81 50.89 51.47 185,682 +0.42(+0.81%)
Aug 11, 2011 49.48 51.65 49.48 51.05 447,069 +2.15(+4.40%)
Aug 10, 2011 49.97 50.51 48.82 48.91 858,508 -1.96(-3.85%)
Aug 09, 2011 51.41 50.91 47.87 50.86 895,850 +2.21(+4.55%)
Aug 08, 2011 50.05 50.95 48.65 48.65 620,239 -3.15(-6.08%)
Aug 05, 2011 52.85 52.95 50.28 51.80 702,721 -0.47(-0.91%)
Aug 04, 2011 54.15 54.19 52.27 52.27 593,247 -2.57(-4.69%)
Aug 03, 2011 54.14 54.91 53.38 54.85 735,321 +0.74(+1.36%)
Aug 02, 2011 55.00 55.47 54.06 54.11 215,845 -1.23(-2.22%)
Aug 01, 2011 56.29 56.41 54.71 55.34 309,544 -0.17(-0.31%)
Jul 29, 2011 55.47 56.16 55.09 55.51 240,962 -0.49(-0.88%)
Jul 28, 2011 55.97 56.69 55.73 56.00 391,415 -0.01(-0.02%)
Jul 27, 2011 57.19 57.23 55.90 56.01 167,771 -1.76(-3.04%)
Jul 26, 2011 57.59 58.00 57.48 57.77 101,675 +0.18(+0.30%)
Jul 25, 2011 57.18 57.91 57.08 57.59 137,837 -0.16(-0.27%)
Jul 22, 2011 57.56 57.86 57.56 57.75 257,240 +0.68(+1.20%)
Jul 21, 2011 56.83 57.30 56.38 57.07 156,208 +0.22(+0.38%)
Jul 20, 2011 57.51 57.51 56.73 56.85 118,211 -0.26(-0.46%)
Jul 19, 2011 56.19 57.15 56.19 57.11 367,829 +1.51(+2.71%)
Jul 18, 2011 55.62 55.88 55.15 55.60 96,098 -0.33(-0.60%)
Jul 15, 2011 55.87 55.95 55.47 55.93 111,929 +0.69(+1.26%)
Jul 14, 2011 55.92 56.32 55.05 55.24 89,552 -0.54(-0.98%)
Jul 13, 2011 55.94 56.46 55.64 55.78 108,783 +0.13(+0.24%)
Jul 12, 2011 56.15 56.15 55.61 55.65 78,858 -0.62(-1.10%)
Jul 11, 2011 56.79 57.05 56.11 56.27 194,774 -1.10(-1.92%)
Jul 08, 2011 57.07 57.37 56.75 57.37 119,781 -0.28(-0.48%)
Jul 07, 2011 57.23 57.81 57.23 57.65 176,570 +0.80(+1.41%)
Jul 06, 2011 56.52 56.94 56.31 56.85 310,151 +0.23(+0.40%)
Jul 05, 2011 56.51 56.66 56.32 56.62 210,520 +0.12(+0.22%)
Jul 01, 2011 55.71 56.57 55.48 56.50 448,424 +0.90(+1.63%)
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%)
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.