Skip to main content

Information Technology ETF Vanguard (NY: VGT )

580.69 +17.69 (+3.14%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 57.72 57.86 57.14 57.48 221,728 +0.04(+0.06%)
Feb 25, 2011 57.01 57.49 56.97 57.44 291,919 +0.82(+1.46%)
Feb 24, 2011 56.42 56.80 55.98 56.62 170,438 +0.26(+0.46%)
Feb 23, 2011 57.01 57.01 55.86 56.36 351,226 -0.83(-1.45%)
Feb 22, 2011 58.01 58.22 57.09 57.19 354,860 -1.61(-2.74%)
Feb 18, 2011 58.99 58.99 58.61 58.80 217,735 -0.04(-0.06%)
Feb 17, 2011 58.53 58.94 58.44 58.84 211,430 +0.11(+0.19%)
Feb 16, 2011 58.54 58.79 58.37 58.72 242,446 +0.44(+0.76%)
Feb 15, 2011 58.51 58.51 58.12 58.28 235,517 -0.29(-0.49%)
Feb 14, 2011 58.48 58.73 58.41 58.57 458,038 +0.18(+0.32%)
Feb 11, 2011 58.04 58.45 57.92 58.38 175,866 +0.26(+0.45%)
Feb 10, 2011 57.76 58.23 57.63 58.12 160,144 -0.20(-0.35%)
Feb 09, 2011 58.40 58.54 58.14 58.32 368,751 -0.16(-0.27%)
Feb 08, 2011 58.41 58.49 58.09 58.48 399,267 +0.24(+0.40%)
Feb 07, 2011 58.11 58.53 58.04 58.24 348,309 +0.33(+0.58%)
Feb 04, 2011 57.58 57.92 57.40 57.91 172,409 +0.47(+0.81%)
Feb 03, 2011 57.30 57.55 56.79 57.44 194,170 +0.07(+0.13%)
Feb 02, 2011 57.16 57.56 57.05 57.37 171,580 +0.19(+0.33%)
Feb 01, 2011 56.43 57.32 56.43 57.19 329,094 +1.08(+1.92%)
Jan 31, 2011 55.86 56.15 55.56 56.11 272,485 +0.37(+0.66%)
Jan 28, 2011 57.14 57.17 55.54 55.74 302,650 -1.30(-2.28%)
Jan 27, 2011 56.88 57.26 56.76 57.04 195,645 +0.26(+0.46%)
Jan 26, 2011 56.54 56.93 56.36 56.78 266,285 +0.41(+0.73%)
Jan 25, 2011 56.15 56.40 55.92 56.36 196,570 +0.08(+0.14%)
Jan 24, 2011 55.53 56.29 55.44 56.29 305,331 +0.80(+1.44%)
Jan 21, 2011 56.23 56.23 55.47 55.49 186,049 -0.32(-0.58%)
Jan 20, 2011 56.07 56.07 55.28 55.81 351,544 -0.52(-0.92%)
Jan 19, 2011 57.04 57.04 56.16 56.33 241,073 -0.59(-1.03%)
Jan 18, 2011 56.38 56.93 56.17 56.92 319,150 +0.25(+0.45%)
Jan 14, 2011 56.19 56.67 56.02 56.66 172,444 +0.54(+0.95%)
Jan 13, 2011 56.18 56.28 55.96 56.13 194,513 -0.05(-0.09%)
Jan 12, 2011 55.99 56.18 55.80 56.18 294,411 +0.51(+0.91%)
Jan 11, 2011 55.85 55.85 55.49 55.67 199,376 +0.09(+0.17%)
Jan 10, 2011 55.28 55.65 55.02 55.58 146,770 +0.18(+0.33%)
Jan 07, 2011 55.60 55.61 54.85 55.40 159,384 -0.13(-0.24%)
Jan 06, 2011 55.28 55.57 55.08 55.53 244,209 +0.47(+0.86%)
Jan 05, 2011 54.59 55.08 54.49 55.06 135,302 +0.39(+0.71%)
Jan 04, 2011 54.94 54.94 54.28 54.67 224,541 +0.07(+0.13%)
Jan 03, 2011 54.47 54.94 54.43 54.60 347,863 +0.61(+1.14%)
Dec 31, 2010 54.14 54.15 53.79 53.99 312,738 -0.18(-0.34%)
Dec 30, 2010 54.28 54.28 54.10 54.17 124,257 -0.05(-0.10%)
Dec 29, 2010 54.34 54.37 54.19 54.22 144,077 +0.07(+0.13%)
Dec 28, 2010 54.20 54.35 54.04 54.15 125,884 -0.06(-0.11%)
Dec 27, 2010 53.85 54.28 53.68 54.21 173,015 +0.13(+0.24%)
Dec 23, 2010 54.10 54.18 53.96 54.08 145,498 -0.08(-0.15%)
Dec 22, 2010 54.14 54.23 54.06 54.16 174,031 +0.00(+0.00%)
Dec 21, 2010 54.09 54.22 53.95 54.16 198,595 +0.32(+0.60%)
Dec 20, 2010 54.05 54.05 53.60 53.84 221,721 -0.06(-0.11%)
Dec 17, 2010 53.91 54.05 53.79 53.90 141,078 +0.19(+0.36%)
Dec 16, 2010 53.64 53.89 53.43 53.71 210,473 +0.17(+0.33%)
Dec 15, 2010 53.72 54.01 53.37 53.53 143,262 -0.25(-0.47%)
Dec 14, 2010 53.98 54.08 53.65 53.78 165,293 -0.06(-0.11%)
Dec 13, 2010 54.31 54.31 53.84 53.85 156,473 -0.21(-0.39%)
Dec 10, 2010 53.88 54.07 53.71 54.05 143,267 +0.34(+0.63%)
Dec 09, 2010 53.99 53.99 53.56 53.71 92,717 +0.03(+0.05%)
Dec 08, 2010 53.44 53.69 53.26 53.69 115,505 +0.43(+0.80%)
Dec 07, 2010 53.86 53.92 53.24 53.26 138,876 +0.02(+0.03%)
Dec 06, 2010 53.10 53.35 53.05 53.24 152,616 +0.08(+0.15%)
Dec 03, 2010 52.75 53.22 52.71 53.17 110,167 +0.21(+0.40%)
Dec 02, 2010 52.42 53.00 52.34 52.96 212,455 +0.68(+1.30%)
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.