Skip to main content

Information Technology ETF Vanguard (NY: VGT )

524.34 -0.74 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 45.06 45.49 44.75 45.16 44,124 +0.10(+0.23%)
Feb 27, 2007 45.99 46.24 44.78 45.05 91,484 -1.77(-3.79%)
Feb 26, 2007 47.01 47.13 46.57 46.83 42,290 -0.18(-0.39%)
Feb 23, 2007 47.09 47.09 46.88 47.01 18,366 -0.10(-0.22%)
Feb 22, 2007 47.11 47.26 46.84 47.11 17,211 +0.27(+0.59%)
Feb 21, 2007 46.77 46.90 46.68 46.84 69,883 -0.12(-0.26%)
Feb 20, 2007 46.58 46.96 46.39 46.96 26,682 +0.21(+0.44%)
Feb 16, 2007 46.66 46.77 46.58 46.75 28,993 -0.07(-0.15%)
Feb 15, 2007 46.81 46.90 46.64 46.82 67,458 +0.16(+0.35%)
Feb 14, 2007 46.18 46.77 46.16 46.65 27,895 +0.69(+1.51%)
Feb 13, 2007 46.07 46.13 45.84 45.96 26,336 +0.10(+0.23%)
Feb 12, 2007 46.03 46.06 45.75 45.86 34,695 -0.21(-0.45%)
Feb 09, 2007 46.62 46.72 45.94 46.07 47,474 -0.48(-1.02%)
Feb 08, 2007 46.53 46.69 46.37 46.54 22,871 -0.03(-0.06%)
Feb 07, 2007 46.32 46.75 46.30 46.57 115,972 +0.39(+0.84%)
Feb 06, 2007 46.37 46.37 45.84 46.18 33,729 -0.08(-0.17%)
Feb 05, 2007 46.26 46.35 46.13 46.26 49,553 +0.02(+0.04%)
Feb 02, 2007 46.17 46.39 46.17 46.24 29,801 +0.05(+0.11%)
Feb 01, 2007 46.35 46.49 45.99 46.19 52,441 +0.01(+0.02%)
Jan 31, 2007 45.76 46.36 45.65 46.18 44,933 +0.20(+0.43%)
Jan 30, 2007 45.80 46.02 45.74 45.98 34,653 +0.24(+0.53%)
Jan 29, 2007 45.69 45.97 45.61 45.74 63,415 +0.00(+0.00%)
Jan 26, 2007 45.60 45.86 45.46 45.74 30,956 +0.10(+0.21%)
Jan 25, 2007 46.25 46.39 45.58 45.64 54,058 -0.42(-0.90%)
Jan 24, 2007 45.76 46.10 45.56 46.06 44,587 +0.83(+1.84%)
Jan 23, 2007 45.33 45.61 45.23 45.23 45,857 -0.05(-0.11%)
Jan 22, 2007 45.62 45.62 45.07 45.28 51,171 -0.39(-0.85%)
Jan 19, 2007 45.49 45.78 45.36 45.67 73,811 +0.02(+0.04%)
Jan 18, 2007 46.18 46.22 45.59 45.65 89,520 -0.87(-1.88%)
Jan 17, 2007 46.91 47.06 46.49 46.52 79,355 -0.60(-1.27%)
Jan 16, 2007 47.27 47.27 47.00 47.12 54,751 -0.16(-0.33%)
Jan 12, 2007 47.01 47.29 46.87 47.28 79,471 +0.23(+0.50%)
Jan 11, 2007 46.96 47.19 46.87 47.04 102,457 +0.40(+0.85%)
Jan 10, 2007 46.15 46.70 46.14 46.65 68,844 +0.29(+0.64%)
Jan 09, 2007 46.32 46.49 45.94 46.35 93,909 +0.25(+0.54%)
Jan 08, 2007 46.12 46.32 45.89 46.10 75,543 +0.06(+0.13%)
Jan 05, 2007 45.95 46.07 45.71 46.04 61,451 -0.35(-0.76%)
Jan 04, 2007 45.49 46.44 45.49 46.39 27,722 +0.83(+1.82%)
Jan 03, 2007 45.93 46.25 45.03 45.56 42,738 +0.09(+0.19%)
Dec 29, 2006 45.63 45.87 45.48 45.48 17,904 -0.12(-0.27%)
Dec 28, 2006 45.71 45.71 45.54 45.60 22,871 -0.13(-0.28%)
Dec 27, 2006 45.60 45.75 45.57 45.73 56,831 +0.34(+0.74%)
Dec 26, 2006 45.09 45.39 45.09 45.39 28,993 +0.26(+0.58%)
Dec 22, 2006 45.34 45.47 45.11 45.13 19,752 -0.35(-0.76%)
Dec 21, 2006 45.81 45.81 45.31 45.48 14,207 -0.26(-0.57%)
Dec 20, 2006 45.81 46.07 45.68 45.74 33,729 +0.02(+0.04%)
Dec 19, 2006 45.29 45.88 45.29 45.72 38,233 -0.17(-0.38%)
Dec 18, 2006 46.32 46.49 45.73 45.89 22,062 -0.45(-0.96%)
Dec 15, 2006 46.55 46.55 46.23 46.34 21,600 +0.01(+0.01%)
Dec 14, 2006 45.80 46.40 45.80 46.33 32,458 +0.52(+1.13%)
Dec 13, 2006 45.97 45.98 45.64 45.81 19,521 +0.05(+0.11%)
Dec 12, 2006 46.01 46.07 45.47 45.76 14,785 -0.27(-0.58%)
Dec 11, 2006 45.93 46.27 45.83 46.03 19,521 +0.18(+0.40%)
Dec 08, 2006 45.74 46.06 45.58 45.85 18,366 +0.05(+0.11%)
Dec 07, 2006 46.31 46.31 45.76 45.80 19,290 -0.34(-0.73%)
Dec 06, 2006 46.18 46.36 46.08 46.13 15,824 -0.28(-0.60%)
Dec 05, 2006 46.46 46.54 46.28 46.41 46,781 +0.10(+0.21%)
Dec 04, 2006 45.96 46.49 45.96 46.32 30,725 +0.73(+1.60%)
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.