Skip to main content

Information Technology ETF Vanguard (NY: VGT )

524.34 -0.74 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 48.19 47.50 47.50 47.50 161,599 -0.53(-1.10%)
Dec 30, 2009 47.71 48.05 47.70 48.03 220,226 +0.18(+0.38%)
Dec 29, 2009 47.94 47.95 47.76 47.85 296,470 -0.03(-0.07%)
Dec 28, 2009 47.90 48.01 47.63 47.88 389,400 +0.08(+0.16%)
Dec 24, 2009 47.44 47.81 47.43 47.81 142,383 +0.45(+0.95%)
Dec 23, 2009 47.16 47.39 47.06 47.36 394,607 +0.35(+0.74%)
Dec 22, 2009 46.94 47.08 46.83 47.01 399,416 +0.02(+0.04%)
Dec 21, 2009 46.72 47.13 46.70 46.99 230,961 +0.48(+1.04%)
Dec 18, 2009 46.19 46.51 46.01 46.51 169,625 +0.68(+1.49%)
Dec 17, 2009 46.08 46.13 45.71 45.82 246,759 -0.52(-1.12%)
Dec 16, 2009 46.29 46.55 46.25 46.34 153,874 +0.24(+0.53%)
Dec 15, 2009 46.16 46.45 45.99 46.10 118,877 -0.22(-0.47%)
Dec 14, 2009 46.22 46.35 46.21 46.32 240,210 +0.48(+1.04%)
Dec 11, 2009 46.20 46.23 45.68 45.84 216,956 -0.12(-0.26%)
Dec 10, 2009 46.04 46.20 45.91 45.96 129,554 +0.10(+0.21%)
Dec 09, 2009 45.39 45.87 45.10 45.87 112,660 +0.42(+0.91%)
Dec 08, 2009 45.62 45.75 45.25 45.45 205,893 -0.32(-0.70%)
Dec 07, 2009 45.87 46.10 45.67 45.77 188,899 -0.14(-0.30%)
Dec 04, 2009 46.05 46.38 45.36 45.91 237,687 +0.44(+0.97%)
Dec 03, 2009 45.74 46.00 45.42 45.47 177,432 -0.13(-0.28%)
Dec 02, 2009 45.62 45.98 45.50 45.60 185,411 +0.00(+0.00%)
Dec 01, 2009 45.30 45.74 45.28 45.60 144,263 +0.68(+1.50%)
Nov 30, 2009 44.80 44.95 44.43 44.92 169,909 +0.08(+0.17%)
Nov 27, 2009 44.50 45.09 44.28 44.84 95,531 -0.73(-1.60%)
Nov 25, 2009 45.61 45.64 45.48 45.57 126,402 +0.11(+0.25%)
Nov 24, 2009 45.67 45.67 45.23 45.46 324,662 -0.21(-0.46%)
Nov 23, 2009 45.45 45.83 45.42 45.67 164,650 +0.70(+1.56%)
Nov 20, 2009 44.97 45.05 44.78 44.97 139,776 -0.31(-0.69%)
Nov 19, 2009 45.71 45.72 44.93 45.28 229,193 -0.71(-1.54%)
Nov 18, 2009 46.25 46.25 45.75 45.99 309,205 -0.29(-0.64%)
Nov 17, 2009 45.88 46.28 45.88 46.28 390,727 +0.28(+0.60%)
Nov 16, 2009 45.76 46.19 45.65 46.00 374,333 +0.47(+1.03%)
Nov 13, 2009 45.26 45.62 45.09 45.54 214,678 +0.42(+0.94%)
Nov 12, 2009 45.49 45.63 45.07 45.11 525,128 -0.28(-0.61%)
Nov 11, 2009 45.43 45.59 45.15 45.39 757,548 +0.31(+0.69%)
Nov 10, 2009 44.97 45.26 44.91 45.08 113,652 -0.01(-0.02%)
Nov 09, 2009 44.54 45.10 44.45 45.09 189,754 +0.92(+2.08%)
Nov 06, 2009 43.81 44.30 43.76 44.17 114,369 +0.08(+0.18%)
Nov 05, 2009 43.66 44.13 43.51 44.09 173,288 +1.00(+2.33%)
Nov 04, 2009 43.09 43.57 43.04 43.09 171,335 +0.28(+0.65%)
Nov 03, 2009 42.60 42.81 42.39 42.81 138,880 -0.01(-0.02%)
Nov 02, 2009 42.84 43.26 42.34 42.82 247,812 +0.13(+0.30%)
Oct 30, 2009 43.69 44.02 42.58 42.69 296,117 -1.13(-2.57%)
Oct 29, 2009 43.36 43.85 43.21 43.81 171,030 +0.84(+1.95%)
Oct 28, 2009 43.64 43.84 42.87 42.97 262,995 -0.84(-1.92%)
Oct 27, 2009 44.27 44.49 43.68 43.81 290,460 -0.43(-0.98%)
Oct 26, 2009 44.47 45.10 44.12 44.25 332,865 -0.22(-0.49%)
Oct 23, 2009 44.64 44.66 44.30 44.46 253,218 -0.13(-0.29%)
Oct 22, 2009 44.38 44.73 43.95 44.59 207,107 +0.17(+0.39%)
Oct 21, 2009 44.54 45.22 44.36 44.42 244,192 -0.17(-0.39%)
Oct 20, 2009 44.33 44.61 44.30 44.59 166,090 +0.00(+0.00%)
Oct 19, 2009 44.22 44.68 44.06 44.59 162,396 +0.43(+0.98%)
Oct 16, 2009 44.43 44.44 43.91 44.16 186,982 -0.44(-0.99%)
Oct 15, 2009 44.52 44.62 44.34 44.60 151,238 -0.16(-0.37%)
Oct 14, 2009 44.78 44.79 44.45 44.77 391,166 +0.68(+1.55%)
Oct 13, 2009 44.00 44.24 43.82 44.08 138,824 +0.03(+0.08%)
Oct 12, 2009 44.27 44.30 43.77 44.05 187,029 +0.10(+0.22%)
Oct 09, 2009 43.32 43.98 43.30 43.95 260,192 +0.57(+1.32%)
Oct 08, 2009 43.49 43.73 43.22 43.38 216,863 +0.16(+0.36%)
Oct 07, 2009 42.96 43.23 42.92 43.22 198,588 +0.16(+0.38%)
Oct 06, 2009 42.48 43.15 42.48 43.06 211,463 +0.83(+1.97%)
Oct 05, 2009 42.01 42.39 41.75 42.23 172,542 +0.41(+0.97%)
Oct 02, 2009 41.64 42.20 41.63 41.82 226,251 -0.20(-0.47%)
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.