Skip to main content

Information Technology ETF Vanguard (NY: VGT )

567.17 +1.56 (+0.28%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 65.18 65.58 64.80 64.92 123,125 -0.47(-0.72%)
Sep 27, 2012 64.54 65.49 64.42 65.39 120,727 +1.01(+1.57%)
Sep 26, 2012 64.84 64.84 63.92 64.38 134,245 -0.54(-0.83%)
Sep 25, 2012 66.20 66.20 64.88 64.92 167,711 -1.07(-1.62%)
Sep 24, 2012 66.07 66.12 65.70 65.99 180,678 -0.62(-0.93%)
Sep 21, 2012 66.94 66.98 66.53 66.61 126,045 +0.11(+0.16%)
Sep 20, 2012 66.40 66.52 66.15 66.50 106,544 -0.22(-0.33%)
Sep 19, 2012 66.97 66.97 66.58 66.72 168,789 -0.06(-0.09%)
Sep 18, 2012 66.53 66.81 66.53 66.78 89,643 +0.00(+0.00%)
Sep 17, 2012 66.95 66.95 66.53 66.78 176,994 -0.08(-0.12%)
Sep 14, 2012 66.48 67.09 66.47 66.86 194,728 +0.65(+0.97%)
Sep 13, 2012 65.34 66.48 65.28 66.22 206,916 +0.94(+1.44%)
Sep 12, 2012 65.27 65.41 64.89 65.28 199,803 +0.27(+0.41%)
Sep 11, 2012 65.01 65.34 64.86 65.02 192,986 +0.12(+0.19%)
Sep 10, 2012 65.56 65.66 64.88 64.90 174,251 -0.80(-1.22%)
Sep 07, 2012 65.63 65.79 65.32 65.70 321,653 -0.02(-0.03%)
Sep 06, 2012 64.63 65.73 64.63 65.71 323,545 +1.51(+2.36%)
Sep 05, 2012 64.23 64.48 64.01 64.20 168,925 -0.07(-0.11%)
Sep 04, 2012 64.26 64.45 63.57 64.27 134,061 +0.04(+0.06%)
Aug 31, 2012 64.24 64.41 63.55 64.24 105,751 +0.48(+0.75%)
Aug 30, 2012 64.36 64.36 63.68 63.76 141,993 -0.81(-1.26%)
Aug 29, 2012 64.57 64.72 64.24 64.57 102,078 +0.10(+0.15%)
Aug 27, 2012 64.72 64.80 64.38 64.48 116,869 +0.09(+0.14%)
Aug 24, 2012 63.92 64.53 63.75 64.39 77,980 +0.26(+0.40%)
Aug 23, 2012 64.46 64.51 63.95 64.13 164,091 -0.57(-0.87%)
Aug 22, 2012 64.49 64.82 64.10 64.70 173,149 +0.07(+0.11%)
Aug 21, 2012 65.20 65.40 64.36 64.63 233,998 -0.31(-0.48%)
Aug 20, 2012 64.82 64.97 64.51 64.94 472,839 +0.12(+0.18%)
Aug 17, 2012 64.59 64.84 64.47 64.82 134,327 +0.41(+0.63%)
Aug 16, 2012 63.74 64.54 63.74 64.41 170,456 +0.95(+1.49%)
Aug 15, 2012 63.29 63.62 63.28 63.47 110,650 +0.19(+0.29%)
Aug 14, 2012 63.74 63.74 63.16 63.28 230,421 -0.19(-0.31%)
Aug 13, 2012 63.36 63.52 62.98 63.48 90,664 +0.09(+0.14%)
Aug 10, 2012 62.97 63.40 62.94 63.39 59,612 +0.19(+0.29%)
Aug 09, 2012 63.07 63.34 62.98 63.20 146,673 +0.24(+0.38%)
Aug 08, 2012 62.77 63.16 62.68 62.96 98,695 +0.06(+0.10%)
Aug 07, 2012 62.46 63.18 62.46 62.90 202,031 +0.63(+1.01%)
Aug 06, 2012 62.00 62.57 61.98 62.27 135,372 +0.50(+0.80%)
Aug 03, 2012 61.46 61.98 61.18 61.78 149,483 +1.26(+2.09%)
Aug 02, 2012 60.34 61.09 60.07 60.51 111,325 -0.27(-0.45%)
Aug 01, 2012 61.39 61.39 60.58 60.79 82,308 -0.32(-0.52%)
Jul 31, 2012 61.03 61.48 61.03 61.11 99,660 +0.07(+0.12%)
Jul 30, 2012 61.21 61.53 60.82 61.04 99,660 -0.04(-0.06%)
Jul 27, 2012 60.06 61.19 59.80 61.07 136,323 +1.37(+2.30%)
Jul 26, 2012 59.83 60.08 59.38 59.70 91,824 +0.76(+1.29%)
Jul 25, 2012 58.80 59.35 58.59 58.94 161,373 -0.26(-0.43%)
Jul 24, 2012 59.72 59.86 58.81 59.20 171,479 -0.58(-0.98%)
Jul 23, 2012 59.35 59.94 58.82 59.78 123,887 -0.69(-1.14%)
Jul 20, 2012 61.14 61.14 60.42 60.47 121,905 -0.80(-1.31%)
Jul 19, 2012 61.03 61.47 60.95 61.27 138,408 +0.80(+1.33%)
Jul 18, 2012 59.24 60.61 59.24 60.47 157,085 +1.16(+1.95%)
Jul 17, 2012 59.53 59.60 58.59 59.31 102,809 +0.09(+0.15%)
Jul 16, 2012 59.35 59.54 59.06 59.22 115,916 -0.18(-0.30%)
Jul 13, 2012 58.77 59.49 58.77 59.40 165,037 +0.83(+1.42%)
Jul 12, 2012 58.75 58.82 58.05 58.57 199,294 -0.59(-1.00%)
Jul 11, 2012 59.57 59.69 58.72 59.16 123,301 -0.37(-0.62%)
Jul 10, 2012 60.51 60.76 59.32 59.53 158,224 -0.76(-1.26%)
Jul 09, 2012 60.50 60.58 59.98 60.29 88,030 -0.27(-0.44%)
Jul 06, 2012 61.25 61.25 60.14 60.56 183,689 -1.19(-1.92%)
Jul 05, 2012 61.49 62.01 61.27 61.74 120,255 +0.14(+0.23%)
Jul 03, 2012 61.11 61.60 61.01 61.60 119,086 +0.58(+0.96%)
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.