Skip to main content

Information Technology ETF Vanguard (NY: VGT )

523.87 -1.21 (-0.23%)
Streaming Delayed Price Updated: 1:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 35.65 40.87 40.74 40.74 9,125 -0.10(-0.25%)
Dec 30, 2004 40.85 40.85 40.77 40.84 3,696 +0.13(+0.32%)
Dec 29, 2004 40.75 40.82 40.68 40.72 7,623 +0.12(+0.30%)
Dec 28, 2004 40.54 40.62 40.47 40.59 7,392 +0.09(+0.21%)
Dec 27, 2004 40.84 40.84 40.45 40.51 6,815 -0.18(-0.45%)
Dec 23, 2004 40.69 40.70 40.63 40.69 3,465 +0.03(+0.06%)
Dec 22, 2004 40.46 40.75 40.46 40.66 5,891 -0.23(-0.55%)
Dec 21, 2004 40.68 41.01 40.68 40.89 9,818 +0.46(+1.13%)
Dec 20, 2004 40.96 40.97 40.43 40.43 6,122 -0.42(-1.04%)
Dec 17, 2004 41.05 41.05 40.76 40.85 9,933 -0.11(-0.27%)
Dec 16, 2004 41.36 41.46 40.94 40.97 7,508 -0.38(-0.92%)
Dec 15, 2004 41.31 41.38 41.24 41.35 4,042 +0.14(+0.34%)
Dec 14, 2004 41.22 41.34 41.12 41.21 12,128 +0.18(+0.44%)
Dec 13, 2004 41.03 41.03 40.77 41.03 12,244 +0.34(+0.83%)
Dec 10, 2004 40.81 40.91 40.66 40.69 6,930 -0.12(-0.30%)
Dec 09, 2004 40.24 40.87 40.20 40.81 1,732 -0.10(-0.25%)
Dec 08, 2004 40.86 41.00 40.84 40.91 4,273 -0.04(-0.11%)
Dec 07, 2004 41.66 41.92 40.93 40.96 15,131 -0.81(-1.95%)
Dec 06, 2004 41.43 41.77 41.17 41.77 10,742 +0.28(+0.67%)
Dec 03, 2004 41.61 41.61 41.38 41.49 14,785 +0.43(+1.05%)
Dec 02, 2004 40.95 41.37 40.95 41.06 5,775 +0.28(+0.68%)
Dec 01, 2004 40.35 40.80 40.35 40.78 3,234 +0.58(+1.44%)
Nov 30, 2004 40.34 40.34 40.12 40.20 1,732 -0.19(-0.47%)
Nov 29, 2004 40.68 40.68 40.27 40.39 13,283 +0.03(+0.06%)
Nov 26, 2004 40.40 40.40 40.37 40.37 1,501 +0.04(+0.11%)
Nov 24, 2004 40.23 40.35 40.23 40.33 577 +0.25(+0.63%)
Nov 23, 2004 40.16 40.34 39.90 40.07 48,629 -0.16(-0.39%)
Nov 22, 2004 39.91 40.23 39.70 40.23 18,943 +0.25(+0.63%)
Nov 19, 2004 40.56 40.57 39.98 39.98 5,891 -0.80(-1.95%)
Nov 18, 2004 40.61 40.78 40.60 40.78 4,966 +0.19(+0.47%)
Nov 17, 2004 40.43 40.91 40.43 40.59 5,428 +0.52(+1.30%)
Nov 16, 2004 40.00 40.09 39.87 40.07 1,848 -0.20(-0.49%)
Nov 15, 2004 40.04 40.33 40.04 40.26 4,389 +0.52(+1.31%)
Nov 12, 2004 39.56 39.74 39.48 39.74 1,848 +0.26(+0.65%)
Nov 11, 2004 39.10 39.49 39.10 39.49 3,465 +0.56(+1.45%)
Nov 10, 2004 38.97 39.06 38.92 38.92 1,617 -0.53(-1.34%)
Nov 09, 2004 39.36 39.45 39.28 39.45 1,039 +0.10(+0.24%)
Nov 08, 2004 39.25 39.36 39.25 39.36 5,313 +0.10(+0.26%)
Nov 05, 2004 39.11 39.25 39.04 39.25 5,313 +0.35(+0.91%)
Nov 04, 2004 38.41 38.90 38.41 38.90 1,386 +0.48(+1.24%)
Nov 03, 2004 38.95 38.95 38.42 38.42 7,277 +0.19(+0.50%)
Nov 02, 2004 38.27 38.62 38.23 38.23 4,620 +0.11(+0.30%)
Nov 01, 2004 38.06 38.23 38.06 38.12 6,353 +0.07(+0.18%)
Oct 29, 2004 38.07 38.07 37.85 38.05 4,158 +0.09(+0.23%)
Oct 28, 2004 37.87 38.16 37.81 37.96 2,887 +0.10(+0.25%)
Oct 27, 2004 37.07 37.87 37.07 37.87 1,617 +1.06(+2.87%)
Oct 26, 2004 36.94 36.94 36.63 36.81 15,247 -0.07(-0.19%)
Oct 25, 2004 36.87 37.02 36.84 36.88 3,811 -0.12(-0.33%)
Oct 22, 2004 37.49 37.49 37.00 37.00 5,082 -0.81(-2.15%)
Oct 21, 2004 37.39 37.81 37.28 37.81 4,158 +0.69(+1.87%)
Oct 20, 2004 36.93 37.19 36.93 37.12 3,234 -0.13(-0.35%)
Oct 19, 2004 37.56 37.61 37.25 37.25 4,389 +0.35(+0.96%)
Oct 18, 2004 36.44 36.90 36.42 36.90 924 +0.33(+0.90%)
Oct 15, 2004 36.52 36.78 36.41 36.57 1,963 +0.04(+0.12%)
Oct 14, 2004 36.72 36.72 36.52 36.52 346 -0.22(-0.59%)
Oct 13, 2004 36.83 36.83 36.74 36.74 462 +0.29(+0.81%)
Oct 12, 2004 36.52 36.52 36.45 36.45 577 -0.59(-1.59%)
Oct 11, 2004 36.90 37.04 36.90 37.04 577 +0.24(+0.66%)
Oct 08, 2004 37.34 37.47 36.78 36.79 3,580 -0.97(-2.57%)
Oct 07, 2004 37.94 37.94 37.76 37.76 2,310 -0.21(-0.55%)
Oct 06, 2004 37.76 37.97 37.68 37.97 2,194 +0.38(+1.01%)
Oct 05, 2004 37.56 37.79 37.51 37.59 2,425 -0.24(-0.64%)
Oct 04, 2004 37.84 37.84 37.76 37.83 2,079 +0.55(+1.49%)
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.