Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 37.83 37.83 37.61 37.81 4,185 +0.09(+0.23%)
Oct 28, 2004 37.62 37.92 37.56 37.72 2,906 +0.09(+0.25%)
Oct 27, 2004 36.83 37.62 36.83 37.62 1,627 +1.05(+2.87%)
Oct 26, 2004 36.70 36.70 36.39 36.58 15,345 -0.07(-0.19%)
Oct 25, 2004 36.64 36.78 36.60 36.64 3,836 -0.12(-0.33%)
Oct 22, 2004 37.25 37.25 36.76 36.76 5,115 -0.81(-2.15%)
Oct 21, 2004 37.15 37.57 37.04 37.57 4,185 +0.69(+1.87%)
Oct 20, 2004 36.70 36.95 36.70 36.88 3,255 -0.13(-0.35%)
Oct 19, 2004 37.31 37.37 37.01 37.01 4,417 +0.35(+0.96%)
Oct 18, 2004 36.21 36.66 36.19 36.66 930 +0.33(+0.90%)
Oct 15, 2004 36.28 36.54 36.18 36.33 1,976 +0.04(+0.12%)
Oct 14, 2004 36.49 36.49 36.29 36.29 348 -0.22(-0.59%)
Oct 13, 2004 36.59 36.59 36.51 36.51 465 +0.29(+0.81%)
Oct 12, 2004 36.29 36.29 36.21 36.21 581 -0.59(-1.59%)
Oct 11, 2004 36.66 36.80 36.66 36.80 581 +0.24(+0.66%)
Oct 08, 2004 37.10 37.23 36.55 36.56 3,603 -0.96(-2.57%)
Oct 07, 2004 37.70 37.70 37.52 37.52 2,325 -0.21(-0.55%)
Oct 06, 2004 37.52 37.73 37.44 37.73 2,208 +0.38(+1.01%)
Oct 05, 2004 37.31 37.55 37.27 37.35 2,441 -0.24(-0.64%)
Oct 04, 2004 37.60 37.60 37.52 37.59 2,092 +0.55(+1.49%)
Oct 01, 2004 36.45 37.04 36.45 37.04 1,511 +1.15(+3.21%)
Sep 30, 2004 35.87 35.89 35.81 35.89 581 +0.09(+0.24%)
Sep 29, 2004 35.51 35.80 35.51 35.80 3,487 +0.62(+1.76%)
Sep 28, 2004 35.18 35.18 35.18 35.18 581 -0.10(-0.29%)
Sep 27, 2004 35.47 35.47 35.28 35.28 465 -0.71(-1.96%)
Sep 24, 2004 35.99 35.99 35.99 35.99 0 +0.00(+0.00%)
Sep 23, 2004 36.01 36.01 35.99 35.99 348 -0.09(-0.26%)
Sep 22, 2004 36.28 36.33 36.04 36.08 1,278 -0.56(-1.53%)
Sep 21, 2004 36.49 36.64 36.49 36.64 697 +0.35(+0.97%)
Sep 20, 2004 36.54 36.63 36.29 36.29 1,278 +0.28(+0.76%)
Sep 17, 2004 35.87 36.08 35.87 36.02 1,976 +0.04(+0.12%)
Sep 16, 2004 36.06 36.06 35.91 35.97 1,046 +0.02(+0.05%)
Sep 15, 2004 36.02 36.02 35.90 35.96 1,743 -0.52(-1.42%)
Sep 14, 2004 36.56 36.56 36.33 36.47 3,138 -0.23(-0.63%)
Sep 13, 2004 36.70 36.70 36.70 36.70 232 +1.20(+3.37%)
Sep 10, 2004 35.51 35.51 35.51 35.51 0 +0.00(+0.00%)
Sep 09, 2004 35.16 35.51 35.16 35.51 697 +0.79(+2.28%)
Sep 08, 2004 34.72 34.72 34.72 34.72 116 +0.16(+0.47%)
Sep 07, 2004 34.55 34.55 34.55 34.55 0 +0.00(+0.00%)
Sep 03, 2004 34.69 34.69 34.55 34.55 232 -0.23(-0.67%)
Sep 02, 2004 34.79 34.79 34.79 34.79 0 +0.00(+0.00%)
Sep 01, 2004 34.79 34.79 34.79 34.79 116 -0.21(-0.59%)
Aug 31, 2004 34.99 34.99 34.99 34.99 0 +0.00(+0.00%)
Aug 30, 2004 35.25 35.25 34.96 34.99 10,230 -0.38(-1.07%)
Aug 27, 2004 35.36 35.37 35.36 35.37 3,952 +0.12(+0.34%)
Aug 26, 2004 35.22 35.26 35.22 35.25 1,046 +0.27(+0.76%)
Aug 25, 2004 34.98 34.98 34.98 34.98 232 -0.33(-0.93%)
Aug 24, 2004 35.41 35.41 35.31 35.31 1,278 +0.06(+0.17%)
Aug 23, 2004 35.28 35.28 35.25 35.25 1,511 +0.22(+0.64%)
Aug 20, 2004 34.83 35.03 34.83 35.03 348 +0.15(+0.42%)
Aug 19, 2004 34.82 34.93 34.82 34.88 3,371 +0.64(+1.86%)
Aug 18, 2004 34.24 34.24 34.24 34.24 0 +0.00(+0.00%)
Aug 17, 2004 34.26 34.28 34.22 34.24 17,321 +0.27(+0.78%)
Aug 16, 2004 33.88 34.04 33.80 33.98 1,627 +0.59(+1.75%)
Aug 13, 2004 33.39 33.39 33.39 33.39 348 +0.02(+0.05%)
Aug 12, 2004 33.55 33.55 33.38 33.38 465 -0.60(-1.77%)
Aug 11, 2004 34.11 34.11 33.98 33.98 581 -0.95(-2.71%)
Aug 10, 2004 34.97 34.97 34.92 34.92 1,046 +0.26(+0.74%)
Aug 09, 2004 34.63 34.67 34.51 34.67 2,557 +0.03(+0.10%)
Aug 06, 2004 34.63 34.63 34.63 34.63 28,830 -1.09(-3.06%)
Aug 05, 2004 35.72 35.72 35.72 35.72 697 -0.30(-0.84%)
Aug 04, 2004 36.02 36.02 36.02 36.02 116 -0.50(-1.37%)
Aug 03, 2004 36.71 36.71 36.52 36.52 581 -0.22(-0.59%)
Aug 02, 2004 36.51 36.74 36.51 36.74 2,557 +0.06(+0.16%)
Jul 30, 2004 36.87 36.87 36.68 36.68 11,741 +0.30(+0.83%)
Jul 29, 2004 36.45 36.45 36.38 36.38 1,046 +0.81(+2.27%)
Jul 28, 2004 35.49 35.57 35.49 35.57 232 -0.08(-0.22%)
Jul 27, 2004 35.78 35.78 35.65 35.65 348 +0.08(+0.22%)
Jul 26, 2004 35.92 35.92 35.49 35.57 3,371 -0.18(-0.51%)
Jul 23, 2004 35.75 35.75 35.75 35.75 348 -0.59(-1.63%)
Jul 22, 2004 36.34 36.34 36.34 36.34 116 -0.15(-0.42%)
Jul 21, 2004 37.18 37.18 36.45 36.50 3,487 -0.16(-0.45%)
Jul 20, 2004 36.51 36.66 36.51 36.66 813 +0.78(+2.18%)
Jul 19, 2004 35.82 35.88 35.82 35.88 581 -0.24(-0.67%)
Jul 16, 2004 36.11 36.13 36.11 36.12 348 -0.57(-1.55%)
Jul 15, 2004 36.76 36.76 36.69 36.69 1,395 -0.22(-0.61%)
Jul 14, 2004 36.75 36.91 36.75 36.91 1,743 -0.37(-0.99%)
Jul 13, 2004 37.44 37.44 37.28 37.28 3,952 +0.15(+0.42%)
Jul 12, 2004 37.25 37.25 37.13 37.13 348 -0.58(-1.53%)
Jul 09, 2004 37.70 37.70 37.70 37.70 581 +0.16(+0.44%)
Jul 08, 2004 37.65 37.87 37.54 37.54 14,066 -0.64(-1.67%)
Jul 07, 2004 37.97 38.18 37.92 38.18 5,580 +0.21(+0.54%)
Jul 06, 2004 38.45 38.45 37.82 37.97 1,976 -0.98(-2.52%)
Jul 02, 2004 39.24 39.24 38.91 38.95 1,278 -0.39(-0.98%)
Jul 01, 2004 39.34 39.34 39.17 39.34 3,371 -0.74(-1.85%)
Jun 30, 2004 40.08 40.08 40.08 40.08 465 +0.57(+1.44%)
Jun 29, 2004 39.51 39.51 39.51 39.51 0 +0.00(+0.00%)
Jun 28, 2004 39.96 39.96 39.51 39.51 1,046 -0.26(-0.65%)
Jun 25, 2004 39.92 39.92 39.77 39.77 1,511 -0.25(-0.62%)
Jun 24, 2004 40.00 40.02 40.00 40.02 232 +0.43(+1.09%)
Jun 23, 2004 39.46 39.59 39.46 39.59 1,046 +0.44(+1.12%)
Jun 22, 2004 38.85 39.15 38.85 39.15 697 +0.02(+0.04%)
Jun 21, 2004 39.14 39.14 39.13 39.13 348 +0.34(+0.86%)
Jun 18, 2004 38.79 38.79 38.79 38.79 116 -0.32(-0.81%)
Jun 17, 2004 39.11 39.11 39.11 39.11 116 -0.36(-0.92%)
Jun 16, 2004 39.47 39.47 39.47 39.47 465 -0.31(-0.78%)
Jun 15, 2004 39.78 39.78 39.78 39.78 232 +0.79(+2.03%)
Jun 14, 2004 39.24 39.24 38.99 38.99 813 -0.49(-1.24%)
Jun 10, 2004 39.59 39.59 39.48 39.48 465 +0.03(+0.07%)
Jun 09, 2004 39.46 39.46 39.46 39.46 232 -0.43(-1.08%)
Jun 08, 2004 39.71 39.89 39.71 39.89 348 +0.09(+0.24%)
Jun 07, 2004 39.27 39.79 39.27 39.79 5,115 +0.58(+1.47%)
Jun 04, 2004 39.22 39.22 39.22 39.22 1,046 +0.57(+1.47%)
Jun 03, 2004 38.67 38.84 38.65 38.65 1,511 -0.52(-1.32%)
Jun 02, 2004 39.13 39.16 38.86 39.16 2,557 +0.15(+0.37%)
Jun 01, 2004 39.29 39.29 38.92 39.02 813 -0.27(-0.68%)
May 28, 2004 39.06 39.28 39.06 39.28 1,162 +0.22(+0.57%)
May 27, 2004 39.06 39.06 39.06 39.06 348 +0.19(+0.49%)
May 26, 2004 38.97 39.01 38.87 38.87 1,976 +0.41(+1.07%)
May 25, 2004 38.40 38.48 38.40 38.46 1,511 +0.53(+1.41%)
May 24, 2004 38.22 38.22 37.93 37.93 930 +0.38(+1.01%)
May 21, 2004 37.55 37.55 37.55 37.55 0 +0.00(+0.00%)
May 20, 2004 37.63 37.63 37.55 37.55 1,278 -0.52(-1.36%)
May 19, 2004 38.24 38.33 38.06 38.06 1,627 +0.61(+1.63%)
May 18, 2004 37.44 37.45 37.44 37.45 348 +0.58(+1.59%)
May 17, 2004 37.02 37.02 36.79 36.87 1,395 -1.28(-3.36%)
May 14, 2004 38.15 38.15 38.15 38.15 0 +0.00(+0.00%)
May 13, 2004 38.08 38.15 38.08 38.15 348 +0.84(+2.26%)
May 12, 2004 37.50 37.53 37.31 37.31 3,022 -1.02(-2.67%)
May 11, 2004 37.99 38.36 37.99 38.33 15,810 +0.58(+1.55%)
May 10, 2004 37.46 37.74 37.46 37.74 1,162 -0.15(-0.39%)
May 07, 2004 38.18 38.18 37.89 37.89 697 +0.15(+0.39%)
May 06, 2004 37.63 37.74 37.63 37.74 465 +0.14(+0.37%)
May 05, 2004 37.61 37.61 37.61 37.61 0 +0.00(+0.00%)
May 04, 2004 37.61 37.61 37.61 37.61 232 +0.02(+0.05%)
May 03, 2004 37.55 38.00 37.55 37.59 3,487 +0.15(+0.39%)
Apr 30, 2004 38.00 38.00 37.44 37.44 465 -0.56(-1.47%)
Apr 29, 2004 38.58 38.58 37.93 38.00 2,441 -1.26(-3.22%)
Apr 28, 2004 39.16 39.28 39.16 39.27 4,417 -0.53(-1.34%)
Apr 27, 2004 40.02 40.02 39.80 39.80 232 -0.11(-0.28%)
Apr 26, 2004 40.45 40.45 39.91 39.91 581 -0.53(-1.32%)
Apr 23, 2004 40.30 40.45 40.29 40.45 3,255 +0.42(+1.05%)
Apr 22, 2004 39.74 40.02 39.74 40.02 1,162 +0.91(+2.33%)
Apr 21, 2004 39.06 39.11 38.87 39.11 1,162 -0.45(-1.13%)
Apr 20, 2004 39.84 39.84 39.56 39.56 23,948 +0.36(+0.92%)
Apr 19, 2004 39.16 39.20 39.16 39.20 813 -0.21(-0.55%)
Apr 16, 2004 39.23 39.41 39.01 39.41 3,603 -0.28(-0.69%)
Apr 15, 2004 40.19 40.19 39.69 39.69 5,347 -0.60(-1.49%)
Apr 14, 2004 40.21 40.29 40.21 40.29 232 -0.14(-0.34%)
Apr 13, 2004 41.19 41.19 40.43 40.43 3,138 -0.56(-1.36%)
Apr 12, 2004 41.07 41.07 40.99 40.99 3,371 +0.23(+0.57%)
Apr 08, 2004 40.76 40.76 40.76 40.76 116 +0.16(+0.40%)
Apr 07, 2004 40.68 40.75 40.43 40.59 24,994 -0.48(-1.17%)
Apr 06, 2004 41.07 41.07 41.07 41.07 116 -0.21(-0.52%)
Apr 05, 2004 41.16 41.29 41.13 41.29 2,092 +0.26(+0.63%)
Apr 02, 2004 40.94 41.03 40.83 41.03 1,162 +0.95(+2.36%)
Apr 01, 2004 40.08 40.08 40.08 40.08 813 +0.49(+1.24%)
Mar 31, 2004 39.68 39.68 39.59 39.59 5,580 -0.12(-0.30%)
Mar 30, 2004 39.71 39.71 39.71 39.71 0 +0.00(+0.00%)
Mar 29, 2004 39.64 39.79 39.60 39.71 2,092 +0.28(+0.70%)
Mar 26, 2004 39.22 39.44 39.22 39.44 2,441 +0.15(+0.37%)
Mar 25, 2004 38.61 39.29 38.61 39.29 697 +1.12(+2.93%)
Mar 24, 2004 38.18 38.18 38.18 38.18 581 +0.35(+0.93%)
Mar 23, 2004 38.19 38.24 37.82 37.82 13,950 +0.15(+0.39%)
Mar 22, 2004 37.80 37.80 37.66 37.68 23,948 -0.82(-2.12%)
Mar 19, 2004 38.94 38.94 38.49 38.49 581 -0.57(-1.45%)
Mar 18, 2004 38.86 39.06 38.79 39.06 465 -0.30(-0.76%)
Mar 17, 2004 39.28 39.36 39.28 39.36 2,092 +0.74(+1.92%)
Mar 16, 2004 38.79 38.79 38.62 38.62 1,395 +0.04(+0.11%)
Mar 15, 2004 38.78 38.78 38.58 38.58 348 -0.71(-1.80%)
Mar 12, 2004 39.10 39.28 39.10 39.28 10,114 +0.73(+1.90%)
Mar 11, 2004 39.03 39.03 38.55 38.55 4,650 -0.42(-1.08%)
Mar 10, 2004 39.61 39.61 38.98 38.98 4,650 -0.60(-1.52%)
Mar 09, 2004 39.55 39.77 39.22 39.58 93,816 -1.16(-2.85%)
Mar 08, 2004 40.99 40.99 40.64 40.74 2,790 -0.25(-0.61%)
Mar 05, 2004 40.73 41.16 40.63 40.99 72,542 +0.10(+0.25%)
Mar 04, 2004 40.88 40.88 40.88 40.88 116 +0.24(+0.59%)
Mar 03, 2004 40.51 40.64 40.51 40.64 7,556 -0.39(-0.94%)
Mar 02, 2004 41.29 41.44 41.03 41.03 3,487 -0.09(-0.21%)
Mar 01, 2004 41.12 41.12 41.12 41.12 1,162 +0.47(+1.16%)
Feb 27, 2004 40.64 40.64 40.64 40.64 697 +0.04(+0.11%)
Feb 26, 2004 40.60 40.60 40.60 40.60 116 +0.00(+0.00%)
Feb 25, 2004 40.64 40.64 40.60 40.60 3,487 +0.17(+0.43%)
Feb 24, 2004 40.34 40.43 40.34 40.43 813 +0.23(+0.58%)
Feb 23, 2004 41.29 41.29 40.20 40.20 1,511 -0.87(-2.12%)
Feb 20, 2004 41.38 41.38 40.83 41.07 2,790 -0.82(-1.95%)
Feb 19, 2004 41.88 41.88 41.88 41.88 0 +0.00(+0.00%)
Feb 18, 2004 42.04 42.04 41.88 41.88 232 -0.21(-0.51%)
Feb 17, 2004 41.84 42.10 41.84 42.10 581 +0.64(+1.54%)
Feb 13, 2004 42.17 42.17 41.46 41.46 2,092 -0.56(-1.33%)
Feb 12, 2004 42.15 42.15 42.02 42.02 348 -0.17(-0.41%)
Feb 11, 2004 41.82 42.29 41.82 42.19 205,071 +0.34(+0.82%)
Feb 10, 2004 41.99 41.99 41.85 41.85 232 +0.13(+0.31%)
Feb 09, 2004 41.84 41.97 41.65 41.72 3,720 -0.04(-0.10%)
Feb 06, 2004 41.20 41.76 41.20 41.76 1,162 +0.83(+2.02%)
Feb 05, 2004 41.03 41.03 40.73 40.94 3,022 +0.21(+0.51%)
Feb 04, 2004 40.86 40.86 40.73 40.73 59,289 -1.26(-3.01%)
Feb 03, 2004 41.98 41.99 41.82 41.99 268,662 -0.26(-0.61%)
Feb 02, 2004 42.24 42.25 42.01 42.25 76,030 +0.03(+0.08%)
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.