Skip to main content

Information Technology ETF Vanguard (NY: VGT )

524.34 -0.74 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 48.60 48.87 47.85 48.13 160,940 -0.23(-0.48%)
Sep 29, 2010 48.19 48.53 48.17 48.37 147,524 +0.04(+0.09%)
Sep 28, 2010 48.33 48.43 47.53 48.32 196,975 +0.10(+0.20%)
Sep 27, 2010 48.29 48.57 48.13 48.23 168,440 -0.04(-0.09%)
Sep 24, 2010 47.76 48.31 47.76 48.27 110,328 +1.03(+2.18%)
Sep 23, 2010 46.94 47.72 46.85 47.24 148,902 -0.03(-0.06%)
Sep 22, 2010 47.36 47.57 46.97 47.27 186,285 -0.23(-0.49%)
Sep 21, 2010 47.67 47.92 47.41 47.50 447,874 -0.10(-0.22%)
Sep 20, 2010 47.02 47.70 46.95 47.61 199,326 +0.74(+1.59%)
Sep 17, 2010 46.86 47.04 46.63 46.86 154,363 +0.49(+1.06%)
Sep 15, 2010 46.04 46.48 45.96 46.37 155,036 +0.23(+0.49%)
Sep 14, 2010 45.86 46.50 45.70 46.14 189,341 +0.23(+0.49%)
Sep 13, 2010 45.36 46.00 45.36 45.92 113,673 +0.98(+2.18%)
Sep 10, 2010 45.05 45.05 44.67 44.94 194,802 -0.02(-0.04%)
Sep 09, 2010 45.30 45.35 44.90 44.96 94,383 +0.08(+0.17%)
Sep 08, 2010 44.77 45.02 44.65 44.88 236,439 +0.19(+0.41%)
Sep 07, 2010 44.97 45.15 44.65 44.69 84,546 -0.44(-0.97%)
Sep 03, 2010 44.83 45.16 44.71 45.13 235,561 +0.74(+1.66%)
Sep 02, 2010 44.02 44.39 43.91 44.39 109,977 +0.45(+1.02%)
Sep 01, 2010 43.32 44.07 43.31 43.94 112,509 +1.22(+2.85%)
Aug 31, 2010 42.86 43.10 42.53 42.73 197,640 -0.40(-0.92%)
Aug 30, 2010 43.47 43.71 43.10 43.12 90,221 -0.48(-1.09%)
Aug 27, 2010 43.60 43.66 42.20 43.60 263,084 +0.61(+1.41%)
Aug 26, 2010 43.51 43.74 42.94 42.99 194,162 -0.42(-0.98%)
Aug 25, 2010 42.84 43.60 42.75 43.42 284,878 +0.29(+0.66%)
Aug 24, 2010 43.35 43.62 43.03 43.13 124,305 -0.70(-1.60%)
Aug 23, 2010 44.52 44.64 43.83 43.83 144,683 -0.43(-0.98%)
Aug 20, 2010 44.18 44.39 43.95 44.26 358,545 -0.03(-0.08%)
Aug 19, 2010 44.74 44.84 44.07 44.30 93,216 -0.56(-1.25%)
Aug 18, 2010 44.57 45.08 44.46 44.86 80,696 +0.19(+0.42%)
Aug 17, 2010 44.46 45.03 44.41 44.67 81,486 +0.57(+1.30%)
Aug 16, 2010 43.70 44.37 43.59 44.10 210,888 +0.18(+0.41%)
Aug 13, 2010 43.92 44.24 43.92 43.92 198,688 -0.29(-0.67%)
Aug 12, 2010 43.98 44.39 43.81 44.21 206,949 -0.76(-1.68%)
Aug 11, 2010 45.46 45.47 44.79 44.97 1,307,721 -1.24(-2.69%)
Aug 10, 2010 46.58 46.58 45.94 46.21 182,976 -0.65(-1.39%)
Aug 09, 2010 46.68 46.97 46.53 46.86 95,415 +0.27(+0.59%)
Aug 06, 2010 46.59 46.65 45.97 46.59 86,374 -0.12(-0.25%)
Aug 05, 2010 46.72 46.81 46.40 46.71 110,516 -0.25(-0.53%)
Aug 04, 2010 46.76 46.98 46.39 46.96 236,010 +0.40(+0.86%)
Aug 03, 2010 46.66 46.75 46.39 46.56 110,926 -0.23(-0.50%)
Aug 02, 2010 46.46 46.93 46.25 46.79 158,994 +0.89(+1.94%)
Jul 30, 2010 45.90 46.15 45.37 45.90 111,936 -0.17(-0.38%)
Jul 29, 2010 46.77 46.78 45.67 46.07 122,606 -0.47(-1.00%)
Jul 28, 2010 46.98 47.13 46.38 46.54 87,389 -0.53(-1.13%)
Jul 27, 2010 47.32 47.33 46.86 47.07 115 +0.03(+0.07%)
Jul 26, 2010 46.76 47.08 46.50 47.04 155,391 +0.35(+0.76%)
Jul 23, 2010 46.13 46.69 45.94 46.69 142,847 +0.42(+0.92%)
Jul 22, 2010 45.68 46.41 45.54 46.26 146,861 +1.26(+2.81%)
Jul 21, 2010 46.02 46.02 44.91 45.00 92,951 -0.70(-1.53%)
Jul 20, 2010 44.46 45.70 44.26 45.70 181,253 +0.35(+0.76%)
Jul 19, 2010 45.02 45.44 44.80 45.36 241,289 +0.50(+1.12%)
Jul 16, 2010 44.85 46.03 44.83 44.85 132,805 -1.39(-3.00%)
Jul 15, 2010 46.29 46.36 45.55 46.24 142,909 -0.04(-0.08%)
Jul 14, 2010 46.00 46.56 45.97 46.28 210,984 +0.35(+0.77%)
Jul 13, 2010 45.65 46.07 45.29 45.93 176,849 +0.76(+1.69%)
Jul 12, 2010 44.79 45.36 44.79 45.16 80,930 +0.29(+0.64%)
Jul 09, 2010 44.88 44.91 44.48 44.88 141,358 +0.30(+0.68%)
Jul 08, 2010 44.87 44.87 44.09 44.58 125,005 +0.24(+0.53%)
Jul 07, 2010 42.89 44.36 42.89 44.34 109,664 +1.61(+3.76%)
Jul 06, 2010 43.28 43.52 42.40 42.73 241,162 +0.20(+0.47%)
Jul 02, 2010 42.53 42.85 42.19 42.53 215,974 -0.10(-0.22%)
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.