Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 43.34 43.32 42.71 42.81 25,343 -0.52(-1.21%)
Feb 27, 2006 43.18 43.46 43.01 43.34 28,482 +0.53(+1.25%)
Feb 24, 2006 42.62 42.94 42.62 42.80 12,439 +0.05(+0.12%)
Feb 23, 2006 42.94 43.12 42.75 42.75 21,623 -0.31(-0.72%)
Feb 22, 2006 42.66 43.14 42.56 43.06 48,710 +0.40(+0.93%)
Feb 21, 2006 42.98 43.01 42.50 42.67 157,058 -0.49(-1.14%)
Feb 17, 2006 43.28 43.34 43.06 43.16 14,647 -0.28(-0.65%)
Feb 16, 2006 43.28 43.48 43.19 43.44 29,412 +0.44(+1.02%)
Feb 15, 2006 42.83 43.06 42.75 43.00 8,137 +0.13(+0.30%)
Feb 14, 2006 42.41 42.94 42.41 42.87 13,136 +0.49(+1.16%)
Feb 13, 2006 42.67 42.67 42.22 42.38 29,063 -0.48(-1.12%)
Feb 10, 2006 42.71 42.94 42.28 42.86 21,971 +0.11(+0.26%)
Feb 09, 2006 43.01 43.26 42.75 42.75 36,154 -0.16(-0.38%)
Feb 08, 2006 42.66 42.91 42.46 42.91 22,553 +0.64(+1.51%)
Feb 07, 2006 42.32 42.51 42.06 42.28 41,967 -0.09(-0.20%)
Feb 06, 2006 42.45 42.46 42.19 42.36 27,900 -0.02(-0.04%)
Feb 03, 2006 42.59 42.67 42.32 42.38 75,100 -0.56(-1.30%)
Feb 02, 2006 43.44 43.44 42.85 42.94 36,154 -0.58(-1.32%)
Feb 01, 2006 43.10 43.55 42.94 43.52 18,600 +0.22(+0.52%)
Jan 31, 2006 43.55 43.57 43.27 43.29 28,249 -0.35(-0.81%)
Jan 30, 2006 43.61 43.68 43.44 43.65 16,508 +0.16(+0.38%)
Jan 27, 2006 43.40 43.72 43.29 43.48 36,503 +0.43(+1.00%)
Jan 26, 2006 43.03 43.18 42.97 43.05 31,737 +0.20(+0.46%)
Jan 25, 2006 42.88 42.92 42.59 42.85 21,158 +0.07(+0.16%)
Jan 24, 2006 43.00 43.05 42.70 42.79 66,845 +0.28(+0.65%)
Jan 23, 2006 42.73 42.79 42.40 42.51 156,245 +0.00(+0.00%)
Jan 20, 2006 43.71 43.71 42.51 42.51 39,061 -1.33(-3.04%)
Jan 19, 2006 43.90 44.05 43.68 43.84 20,111 +0.36(+0.83%)
Jan 18, 2006 43.26 43.51 43.16 43.48 26,738 -0.46(-1.04%)
Jan 17, 2006 43.96 44.00 43.79 43.94 58,591 -0.34(-0.78%)
Jan 13, 2006 44.50 44.50 44.14 44.28 16,856 -0.14(-0.31%)
Jan 12, 2006 44.62 44.76 44.30 44.42 58,010 -0.30(-0.67%)
Jan 11, 2006 44.46 44.76 44.35 44.72 36,736 +0.41(+0.93%)
Jan 10, 2006 43.90 44.31 43.90 44.31 56,034 +0.09(+0.19%)
Jan 09, 2006 44.08 44.33 43.92 44.22 109,278 +0.19(+0.43%)
Jan 06, 2006 43.59 44.08 43.48 44.03 62,079 +0.69(+1.59%)
Jan 05, 2006 43.16 43.35 43.07 43.34 37,317 +0.40(+0.92%)
Jan 04, 2006 42.73 42.95 42.62 42.95 42,665 +0.56(+1.32%)
Jan 03, 2006 41.84 42.52 41.38 42.39 115,323 +0.77(+1.86%)
Dec 30, 2005 41.63 41.63 41.48 41.62 21,274 -0.22(-0.51%)
Dec 29, 2005 42.25 42.25 41.79 41.83 29,644 -0.36(-0.86%)
Dec 28, 2005 42.30 42.30 41.97 42.19 23,367 +0.09(+0.20%)
Dec 27, 2005 42.65 42.72 42.08 42.11 55,918 -0.39(-0.91%)
Dec 23, 2005 42.58 42.64 42.42 42.49 111,254 +0.03(+0.08%)
Dec 22, 2005 42.20 42.48 42.20 42.46 108,464 +0.22(+0.53%)
Dec 21, 2005 42.32 42.51 42.15 42.24 14,996 +0.12(+0.29%)
Dec 20, 2005 42.07 42.31 42.03 42.11 20,693 -0.11(-0.26%)
Dec 19, 2005 42.79 42.79 42.15 42.23 26,970 -0.55(-1.29%)
Dec 16, 2005 42.97 42.97 42.73 42.78 19,646 -0.08(-0.18%)
Dec 15, 2005 42.95 42.97 42.63 42.85 17,205 -0.07(-0.16%)
Dec 14, 2005 43.08 43.09 42.75 42.92 21,623 -0.09(-0.20%)
Dec 13, 2005 42.95 43.10 42.77 43.01 19,763 +0.04(+0.10%)
Dec 12, 2005 43.01 43.16 42.92 42.97 19,763 +0.05(+0.12%)
Dec 09, 2005 42.79 43.00 42.56 42.91 17,438 +0.23(+0.54%)
Dec 08, 2005 43.04 43.10 42.39 42.68 16,043 -0.27(-0.62%)
Dec 07, 2005 43.18 43.22 42.85 42.95 25,110 -0.09(-0.20%)
Dec 06, 2005 43.27 43.49 43.04 43.04 151,827 +0.03(+0.08%)
Dec 05, 2005 43.28 43.28 42.88 43.00 16,973 -0.32(-0.73%)
Dec 02, 2005 43.32 43.48 43.20 43.32 47,780 +0.03(+0.06%)
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.