Skip to main content

Information Technology ETF Vanguard (NY: VGT )

564.58 -1.03 (-0.18%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 45.47 46.06 45.36 45.88 45,222 +0.20(+0.43%)
Jan 30, 2007 45.50 45.73 45.45 45.68 34,876 +0.24(+0.53%)
Jan 29, 2007 45.40 45.68 45.32 45.44 63,823 +0.00(+0.00%)
Jan 26, 2007 45.31 45.56 45.17 45.44 31,156 +0.10(+0.21%)
Jan 25, 2007 45.95 46.10 45.29 45.35 54,406 -0.41(-0.90%)
Jan 24, 2007 45.47 45.80 45.27 45.76 44,873 +0.82(+1.84%)
Jan 23, 2007 45.04 45.31 44.94 44.94 46,152 -0.05(-0.11%)
Jan 22, 2007 45.32 45.32 44.78 44.99 51,500 -0.39(-0.85%)
Jan 19, 2007 45.20 45.49 45.07 45.38 74,286 +0.02(+0.04%)
Jan 18, 2007 45.88 45.93 45.30 45.36 90,096 -0.87(-1.88%)
Jan 17, 2007 46.61 46.76 46.19 46.23 79,866 -0.59(-1.27%)
Jan 16, 2007 46.97 46.97 46.70 46.82 55,104 -0.15(-0.33%)
Jan 12, 2007 46.71 46.99 46.57 46.97 79,982 +0.23(+0.50%)
Jan 11, 2007 46.66 46.89 46.57 46.74 103,117 +0.40(+0.85%)
Jan 10, 2007 45.86 46.40 45.85 46.35 69,287 +0.29(+0.63%)
Jan 09, 2007 46.02 46.19 45.65 46.05 94,514 +0.25(+0.54%)
Jan 08, 2007 45.82 46.02 45.60 45.80 76,030 +0.06(+0.13%)
Jan 05, 2007 45.66 45.78 45.41 45.74 61,847 -0.35(-0.77%)
Jan 04, 2007 45.20 46.14 45.20 46.10 27,900 +0.83(+1.82%)
Jan 03, 2007 45.63 45.95 44.75 45.27 43,013 +0.09(+0.19%)
Dec 29, 2006 45.34 45.58 45.19 45.19 18,019 -0.12(-0.27%)
Dec 28, 2006 45.42 45.42 45.25 45.31 23,018 -0.13(-0.28%)
Dec 27, 2006 45.31 45.46 45.28 45.44 57,196 +0.34(+0.74%)
Dec 26, 2006 44.80 45.10 44.80 45.10 29,179 +0.26(+0.58%)
Dec 22, 2006 45.05 45.18 44.82 44.84 19,879 -0.34(-0.76%)
Dec 21, 2006 45.52 45.52 45.02 45.19 14,299 -0.26(-0.57%)
Dec 20, 2006 45.52 45.78 45.38 45.44 33,946 +0.02(+0.04%)
Dec 19, 2006 45.01 45.59 45.00 45.43 38,480 -0.17(-0.38%)
Dec 18, 2006 46.02 46.19 45.44 45.60 22,204 -0.44(-0.96%)
Dec 15, 2006 46.25 46.25 45.93 46.04 21,739 +0.01(+0.01%)
Dec 14, 2006 45.50 46.11 45.50 46.04 32,667 +0.52(+1.13%)
Dec 13, 2006 45.68 45.68 45.35 45.52 19,646 +0.05(+0.11%)
Dec 12, 2006 45.72 45.78 45.18 45.47 14,880 -0.27(-0.58%)
Dec 11, 2006 45.63 45.98 45.53 45.74 19,646 +0.18(+0.40%)
Dec 08, 2006 45.44 45.76 45.29 45.56 18,484 +0.05(+0.11%)
Dec 07, 2006 46.01 46.01 45.47 45.50 19,414 -0.34(-0.73%)
Dec 06, 2006 45.88 46.06 45.79 45.84 15,926 -0.28(-0.60%)
Dec 05, 2006 46.17 46.24 45.99 46.11 47,082 +0.09(+0.21%)
Dec 04, 2006 45.67 46.20 45.67 46.02 30,923 +0.72(+1.60%)
Dec 01, 2006 45.32 45.73 44.97 45.30 31,969 -0.54(-1.18%)
Nov 30, 2006 45.78 45.96 45.55 45.84 45,571 +0.19(+0.41%)
Nov 29, 2006 45.70 45.80 45.43 45.65 46,152 +0.21(+0.45%)
Nov 28, 2006 44.94 45.45 44.94 45.44 51,035 +0.15(+0.34%)
Nov 27, 2006 46.34 46.34 45.22 45.29 58,126 -1.26(-2.72%)
Nov 24, 2006 46.22 46.61 46.22 46.55 11,974 -0.01(-0.02%)
Nov 22, 2006 46.41 46.59 46.21 46.56 299,004 +0.37(+0.80%)
Nov 21, 2006 46.28 46.28 46.02 46.19 18,251 +0.03(+0.06%)
Nov 20, 2006 45.87 46.29 45.81 46.17 28,249 +0.16(+0.36%)
Nov 17, 2006 45.95 46.07 45.81 46.00 71,728 -0.16(-0.35%)
Nov 16, 2006 46.05 46.25 45.83 46.17 26,273 +0.19(+0.41%)
Nov 15, 2006 46.04 46.19 45.83 45.98 66,032 +0.11(+0.24%)
Nov 14, 2006 45.44 45.88 45.12 45.87 49,524 +0.59(+1.31%)
Nov 13, 2006 44.94 45.31 44.94 45.27 61,382 +0.41(+0.92%)
Nov 10, 2006 44.69 44.86 44.58 44.86 13,834 +0.16(+0.37%)
Nov 09, 2006 44.94 45.11 44.57 44.70 108,348 +0.09(+0.21%)
Nov 08, 2006 44.32 44.79 44.30 44.60 64,404 +0.13(+0.29%)
Nov 07, 2006 44.44 44.80 44.44 44.47 129,158 +0.19(+0.43%)
Nov 06, 2006 43.85 44.41 43.84 44.28 19,763 +0.58(+1.34%)
Nov 03, 2006 44.06 44.06 43.46 43.70 22,669 -0.06(-0.14%)
Nov 02, 2006 43.65 43.83 43.61 43.76 19,181 -0.02(-0.04%)
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.