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 26, 2010 45.55 45.68 45.33 45.58 107,064 +0.05(+0.11%)
Feb 25, 2010 45.03 45.57 44.74 45.53 164,335 -0.14(-0.30%)
Feb 24, 2010 45.43 45.82 45.43 45.67 215,780 +0.42(+0.94%)
Feb 23, 2010 45.73 45.80 44.98 45.24 214,941 -0.61(-1.34%)
Feb 22, 2010 46.13 46.14 45.73 45.86 298,871 -0.10(-0.21%)
Feb 19, 2010 45.80 46.13 45.70 45.95 168,026 -0.05(-0.11%)
Feb 18, 2010 45.54 46.05 45.49 46.00 220,073 +0.40(+0.87%)
Feb 17, 2010 45.65 45.66 45.40 45.61 210,315 +0.21(+0.46%)
Feb 16, 2010 45.02 45.46 44.89 45.40 183,616 +0.64(+1.43%)
Feb 12, 2010 44.22 44.76 44.76 44.76 306,564 +0.10(+0.23%)
Feb 11, 2010 44.04 44.74 43.82 44.65 108,541 +0.58(+1.32%)
Feb 10, 2010 44.15 44.33 43.75 44.07 362,119 -0.10(-0.22%)
Feb 09, 2010 44.20 44.52 43.81 44.17 195,940 +0.47(+1.08%)
Feb 08, 2010 43.94 44.24 43.69 43.70 190,737 -0.22(-0.50%)
Feb 05, 2010 43.57 43.97 43.11 43.92 439,831 +0.41(+0.94%)
Feb 04, 2010 44.46 44.58 43.49 43.51 202,861 -1.32(-2.94%)
Feb 03, 2010 44.45 44.91 44.39 44.83 135,476 +0.13(+0.30%)
Feb 02, 2010 44.38 44.79 44.10 44.69 400,592 +0.38(+0.85%)
Feb 01, 2010 43.81 44.32 43.74 44.32 494,121 +0.70(+1.61%)
Jan 29, 2010 44.90 45.02 43.42 43.62 371,881 -1.00(-2.25%)
Jan 28, 2010 45.69 45.74 44.26 44.62 212,800 -1.23(-2.68%)
Jan 27, 2010 45.45 45.97 45.13 45.85 329,626 +0.27(+0.59%)
Jan 26, 2010 45.49 46.11 45.32 45.58 231,674 +0.00(+0.00%)
Jan 25, 2010 45.67 45.87 45.33 45.58 411,205 +0.29(+0.63%)
Jan 22, 2010 46.85 46.86 45.21 45.29 420,174 -1.77(-3.75%)
Jan 21, 2010 47.70 47.94 46.88 47.06 245,740 -0.47(-0.98%)
Jan 20, 2010 47.84 47.84 46.99 47.53 201,179 -0.62(-1.30%)
Jan 19, 2010 47.52 48.15 47.51 48.15 368,642 +0.66(+1.39%)
Jan 15, 2010 48.03 47.49 47.49 47.49 298,247 -0.60(-1.24%)
Jan 14, 2010 47.72 48.20 47.63 48.09 344,883 +0.30(+0.63%)
Jan 13, 2010 47.48 47.89 47.06 47.79 362,079 +0.52(+1.10%)
Jan 12, 2010 47.58 47.72 47.08 47.27 217,731 -0.63(-1.32%)
Jan 11, 2010 48.23 48.30 47.64 47.90 226,527 -0.21(-0.43%)
Jan 08, 2010 47.59 48.11 47.53 48.11 195,058 +0.37(+0.78%)
Jan 07, 2010 47.87 47.90 47.53 47.74 273,825 -0.18(-0.38%)
Jan 06, 2010 48.27 48.36 47.81 47.92 257,562 -0.34(-0.70%)
Jan 05, 2010 48.32 48.38 47.97 48.26 601,507 -0.05(-0.11%)
Jan 04, 2010 48.09 48.43 48.03 48.31 312,557 +0.81(+1.70%)
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%)
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.