Skip to main content

Information Technology ETF Vanguard (NY: VGT )

566.37 +0.76 (+0.13%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 40.33 40.54 40.33 40.51 3,836 +0.30(+0.75%)
Sep 29, 2005 39.77 40.29 39.76 40.21 123,345 +0.42(+1.06%)
Sep 28, 2005 39.61 39.96 39.61 39.78 5,812 +0.14(+0.35%)
Sep 27, 2005 39.83 39.83 39.57 39.65 5,115 -0.15(-0.37%)
Sep 26, 2005 40.00 40.02 39.63 39.79 10,114 +0.03(+0.06%)
Sep 23, 2005 39.77 39.84 39.53 39.77 2,557 +0.02(+0.04%)
Sep 22, 2005 39.58 39.78 39.34 39.75 28,133 +0.05(+0.13%)
Sep 21, 2005 39.95 39.95 39.65 39.70 11,741 -0.51(-1.26%)
Sep 20, 2005 40.39 40.75 40.14 40.21 7,091 -0.12(-0.30%)
Sep 19, 2005 40.60 40.60 40.21 40.33 17,670 -0.23(-0.57%)
Sep 16, 2005 40.56 40.63 40.33 40.56 17,903 +0.22(+0.53%)
Sep 15, 2005 40.52 40.55 40.23 40.34 14,299 -0.16(-0.40%)
Sep 14, 2005 40.87 40.94 40.51 40.51 10,114 -0.46(-1.11%)
Sep 13, 2005 40.88 41.19 40.82 40.96 14,764 +0.00(+0.00%)
Sep 12, 2005 40.90 41.02 40.83 40.96 7,905 +0.12(+0.29%)
Sep 09, 2005 40.70 40.88 40.64 40.84 15,461 +0.17(+0.42%)
Sep 08, 2005 40.60 40.80 40.60 40.67 6,742 +0.11(+0.28%)
Sep 07, 2005 40.43 40.68 40.40 40.56 11,974 +0.12(+0.30%)
Sep 06, 2005 40.13 40.48 40.13 40.44 3,255 +0.42(+1.05%)
Sep 02, 2005 40.13 40.22 40.02 40.02 6,742 -0.11(-0.28%)
Sep 01, 2005 40.17 40.22 39.97 40.13 6,510 -0.09(-0.24%)
Aug 31, 2005 39.91 40.22 39.79 40.22 4,650 +0.35(+0.88%)
Aug 30, 2005 39.87 39.87 39.62 39.87 3,371 -0.18(-0.45%)
Aug 29, 2005 39.61 40.07 39.53 40.05 13,834 +0.35(+0.89%)
Aug 26, 2005 39.87 39.87 39.61 39.70 6,045 -0.20(-0.50%)
Aug 25, 2005 39.80 39.96 39.80 39.90 14,531 +0.09(+0.22%)
Aug 24, 2005 39.83 40.36 39.81 39.81 17,903 -0.22(-0.56%)
Aug 23, 2005 40.14 40.14 39.85 40.03 13,252 +0.04(+0.11%)
Aug 22, 2005 40.00 40.27 39.81 39.99 149,153 +0.06(+0.15%)
Aug 19, 2005 40.04 40.09 39.89 39.93 7,323 +0.01(+0.02%)
Aug 18, 2005 39.98 40.03 39.84 39.92 6,510 -0.27(-0.66%)
Aug 17, 2005 39.91 40.26 39.87 40.19 15,810 +0.40(+1.02%)
Aug 16, 2005 40.17 40.17 39.67 39.78 17,786 -0.52(-1.28%)
Aug 15, 2005 39.91 40.41 39.84 40.30 8,486 +0.32(+0.80%)
Aug 12, 2005 40.08 40.08 39.75 39.98 6,510 -0.39(-0.96%)
Aug 11, 2005 40.12 40.39 40.03 40.37 4,998 +0.26(+0.64%)
Aug 10, 2005 40.77 40.79 40.00 40.11 13,252 -0.40(-1.00%)
Aug 09, 2005 40.46 40.70 40.46 40.51 10,462 +0.20(+0.49%)
Aug 08, 2005 40.73 40.75 40.32 40.32 12,090 -0.34(-0.83%)
Aug 05, 2005 40.73 40.74 40.57 40.65 6,510 -0.12(-0.30%)
Aug 04, 2005 41.03 41.03 40.70 40.77 9,532 -0.31(-0.75%)
Aug 03, 2005 40.94 41.14 40.94 41.08 7,672 +0.14(+0.34%)
Aug 02, 2005 40.60 40.96 40.60 40.94 19,646 +0.37(+0.91%)
Aug 01, 2005 40.51 40.68 40.45 40.58 4,533 +0.11(+0.28%)
Jul 29, 2005 40.61 40.67 40.37 40.46 13,369 -0.23(-0.57%)
Jul 28, 2005 40.47 40.70 40.47 40.70 6,393 +0.12(+0.30%)
Jul 27, 2005 40.30 40.64 40.23 40.58 6,277 +0.06(+0.15%)
Jul 26, 2005 40.35 40.54 40.33 40.51 5,812 +0.26(+0.64%)
Jul 25, 2005 40.47 40.58 40.26 40.26 14,066 -0.22(-0.53%)
Jul 22, 2005 40.63 40.65 40.30 40.47 18,135 +0.03(+0.06%)
Jul 21, 2005 40.77 40.83 40.45 40.45 7,556 -0.42(-1.03%)
Jul 20, 2005 40.33 40.87 40.30 40.87 9,184 -0.08(-0.19%)
Jul 19, 2005 40.25 40.98 40.25 40.94 87,306 +0.68(+1.69%)
Jul 18, 2005 40.39 40.39 40.21 40.27 13,252 -0.18(-0.45%)
Jul 15, 2005 40.45 40.47 40.21 40.45 9,184 -0.01(-0.02%)
Jul 14, 2005 40.51 40.63 40.37 40.45 26,738 +0.28(+0.69%)
Jul 13, 2005 40.05 40.21 39.94 40.18 11,741 +0.20(+0.49%)
Jul 12, 2005 39.70 40.09 39.61 39.98 10,230 +0.40(+1.02%)
Jul 11, 2005 39.47 39.70 39.41 39.58 11,741 +0.34(+0.85%)
Jul 08, 2005 38.61 39.24 38.61 39.24 6,510 +0.75(+1.94%)
Jul 07, 2005 38.27 38.49 38.21 38.49 4,766 +0.04(+0.11%)
Jul 06, 2005 38.50 38.74 38.45 38.45 10,579 -0.05(-0.13%)
Jul 05, 2005 38.03 38.56 38.03 38.50 6,858 +0.42(+1.11%)
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.