Skip to main content

Information Technology ETF Vanguard (NY: VGT )

579.65 +16.65 (+2.96%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 38.46 38.46 38.27 38.27 1,278 -0.04(-0.11%)
Feb 25, 2005 38.10 38.31 38.10 38.31 813 +0.34(+0.88%)
Feb 24, 2005 37.84 38.06 37.68 37.98 4,185 +0.19(+0.50%)
Feb 23, 2005 37.73 37.84 37.60 37.79 5,115 -0.06(-0.16%)
Feb 22, 2005 38.04 38.32 37.85 37.85 2,557 -0.43(-1.12%)
Feb 18, 2005 38.36 38.40 38.20 38.28 5,812 -0.21(-0.56%)
Feb 17, 2005 38.47 38.53 38.39 38.49 3,836 -0.38(-0.97%)
Feb 16, 2005 38.86 39.00 38.79 38.87 3,138 -0.03(-0.07%)
Feb 15, 2005 38.85 39.20 38.85 38.90 3,022 +0.09(+0.22%)
Feb 14, 2005 38.69 38.81 38.61 38.81 8,370 +0.10(+0.27%)
Feb 11, 2005 38.05 38.73 38.05 38.71 2,092 +0.47(+1.24%)
Feb 10, 2005 38.35 38.35 37.94 38.24 9,416 -0.06(-0.16%)
Feb 09, 2005 38.88 38.88 38.24 38.30 7,556 -0.41(-1.07%)
Feb 08, 2005 38.67 38.96 38.67 38.71 4,533 -0.03(-0.07%)
Feb 07, 2005 38.77 38.79 38.61 38.73 7,207 +0.40(+1.05%)
Feb 04, 2005 38.01 38.33 38.01 38.33 1,743 +0.35(+0.93%)
Feb 03, 2005 38.19 38.19 37.87 37.98 4,766 -0.40(-1.03%)
Feb 02, 2005 38.45 38.45 38.25 38.37 6,161 +0.07(+0.18%)
Feb 01, 2005 38.11 38.36 38.11 38.30 8,602 +0.25(+0.66%)
Jan 31, 2005 38.18 38.23 38.05 38.05 4,650 +0.43(+1.14%)
Jan 28, 2005 38.03 38.03 37.50 37.62 8,602 -0.25(-0.66%)
Jan 27, 2005 37.68 37.87 37.60 37.87 13,252 +0.09(+0.23%)
Jan 26, 2005 37.62 37.79 37.45 37.79 66,962 +0.48(+1.29%)
Jan 25, 2005 37.51 37.51 37.21 37.31 9,997 +0.22(+0.60%)
Jan 24, 2005 37.71 37.71 37.03 37.08 12,787 -0.40(-1.08%)
Jan 21, 2005 37.93 37.93 37.49 37.49 4,766 -0.34(-0.91%)
Jan 20, 2005 37.89 38.08 37.83 37.83 21,041 -0.38(-0.99%)
Jan 19, 2005 38.75 38.75 38.18 38.21 1,278 -0.62(-1.59%)
Jan 18, 2005 38.38 38.83 38.38 38.83 2,557 +0.32(+0.83%)
Jan 14, 2005 38.49 38.62 38.49 38.51 5,928 -0.16(-0.42%)
Jan 13, 2005 38.62 38.73 38.60 38.67 2,673 +0.04(+0.11%)
Jan 12, 2005 38.70 38.77 38.30 38.63 1,976 +0.04(+0.11%)
Jan 11, 2005 38.76 38.76 38.48 38.59 3,603 -0.30(-0.77%)
Jan 10, 2005 39.02 39.11 38.74 38.89 4,882 -0.01(-0.02%)
Jan 07, 2005 38.92 38.94 38.67 38.90 3,371 +0.03(+0.07%)
Jan 06, 2005 39.19 39.19 38.87 38.87 7,905 -0.15(-0.37%)
Jan 05, 2005 39.22 39.22 39.02 39.02 2,208 -0.21(-0.53%)
Jan 04, 2005 40.20 40.20 39.17 39.22 7,440 -0.83(-2.06%)
Jan 03, 2005 40.82 40.82 40.05 40.05 9,649 -0.43(-1.06%)
Dec 31, 2004 35.42 40.61 40.48 40.48 9,184 -0.10(-0.25%)
Dec 30, 2004 40.59 40.59 40.51 40.58 3,720 +0.13(+0.32%)
Dec 29, 2004 40.49 40.56 40.42 40.45 7,672 +0.12(+0.30%)
Dec 28, 2004 40.28 40.36 40.21 40.33 7,440 +0.09(+0.21%)
Dec 27, 2004 40.58 40.58 40.19 40.25 6,858 -0.18(-0.45%)
Dec 23, 2004 40.43 40.44 40.37 40.43 3,487 +0.03(+0.06%)
Dec 22, 2004 40.21 40.49 40.20 40.40 5,928 -0.22(-0.55%)
Dec 21, 2004 40.42 40.75 40.42 40.63 9,881 +0.46(+1.13%)
Dec 20, 2004 40.70 40.71 40.17 40.17 6,161 -0.42(-1.04%)
Dec 17, 2004 40.79 40.79 40.50 40.59 9,997 -0.11(-0.27%)
Dec 16, 2004 41.10 41.19 40.68 40.70 7,556 -0.38(-0.92%)
Dec 15, 2004 41.05 41.12 40.98 41.08 4,068 +0.14(+0.34%)
Dec 14, 2004 40.95 41.07 40.86 40.94 12,206 +0.18(+0.44%)
Dec 13, 2004 40.76 40.76 40.51 40.76 12,322 +0.34(+0.83%)
Dec 10, 2004 40.55 40.64 40.40 40.43 6,975 -0.12(-0.30%)
Dec 09, 2004 39.98 40.61 39.94 40.55 1,743 -0.10(-0.25%)
Dec 08, 2004 40.60 40.74 40.58 40.65 4,301 -0.04(-0.11%)
Dec 07, 2004 41.39 41.65 40.67 40.70 15,229 -0.81(-1.95%)
Dec 06, 2004 41.17 41.50 40.91 41.50 10,811 +0.28(+0.67%)
Dec 03, 2004 41.34 41.34 41.12 41.23 14,880 +0.43(+1.05%)
Dec 02, 2004 40.69 41.11 40.69 40.80 5,812 +0.28(+0.68%)
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.