Skip to main content

Information Technology ETF Vanguard (NY: VGT )

524.02 -1.06 (-0.20%)
Streaming Delayed Price Updated: 1:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 46.03 46.33 45.67 45.67 181,975 -0.45(-0.96%)
Jun 27, 2008 46.26 46.36 45.54 46.12 175,347 -0.21(-0.46%)
Jun 26, 2008 47.28 47.29 46.29 46.33 141,615 -1.59(-3.33%)
Jun 25, 2008 47.45 48.42 47.44 47.93 280,155 +0.70(+1.48%)
Jun 24, 2008 47.14 47.79 46.88 47.23 73,734 -0.31(-0.66%)
Jun 23, 2008 48.00 48.09 47.37 47.54 46,536 -0.08(-0.16%)
Jun 20, 2008 48.70 48.70 47.31 47.61 50,386 -1.40(-2.85%)
Jun 19, 2008 48.30 49.29 47.98 49.01 58,246 +0.56(+1.15%)
Jun 18, 2008 48.63 48.84 48.26 48.45 61,271 -0.61(-1.25%)
Jun 17, 2008 49.56 49.56 49.02 49.07 36,666 -0.25(-0.51%)
Jun 16, 2008 48.77 49.49 48.77 49.32 47,967 +0.41(+0.83%)
Jun 13, 2008 48.47 49.22 48.28 48.91 32,606 +0.78(+1.62%)
Jun 12, 2008 48.13 48.52 47.78 48.13 52,211 +0.41(+0.85%)
Jun 11, 2008 48.94 48.94 47.71 47.73 83,930 -1.20(-2.46%)
Jun 10, 2008 48.91 49.28 48.47 48.93 237,885 -0.20(-0.41%)
Jun 09, 2008 49.39 49.39 48.42 49.13 60,349 -0.17(-0.35%)
Jun 06, 2008 50.21 50.32 49.30 49.30 98,702 -1.35(-2.67%)
Jun 05, 2008 50.13 50.72 49.81 50.65 80,072 +0.88(+1.77%)
Jun 04, 2008 49.23 50.08 49.23 49.77 56,049 +0.29(+0.59%)
Jun 03, 2008 49.80 50.12 49.05 49.48 104,166 -0.06(-0.12%)
Jun 02, 2008 50.13 50.13 49.17 49.53 69,739 -0.64(-1.28%)
May 30, 2008 50.15 50.45 50.06 50.18 61,121 +0.24(+0.49%)
May 29, 2008 49.54 50.11 49.50 49.93 27,683 +0.44(+0.89%)
May 28, 2008 49.55 49.55 49.05 49.49 38,467 +0.27(+0.55%)
May 27, 2008 48.49 49.29 48.40 49.23 81,347 +0.87(+1.81%)
May 26, 2008 48.45 48.54 48.05 48.35 0 +0.00(+0.00%)
May 23, 2008 48.45 48.54 48.05 48.35 100,296 -0.27(-0.56%)
May 22, 2008 48.48 48.90 48.38 48.62 88,644 +0.21(+0.44%)
May 21, 2008 49.35 49.45 48.32 48.41 82,517 -0.93(-1.88%)
May 20, 2008 49.45 49.61 48.99 49.34 65,887 -0.62(-1.25%)
May 19, 2008 50.18 50.67 49.72 49.96 69,099 -0.25(-0.50%)
May 16, 2008 50.32 50.32 49.64 50.21 43,925 +0.03(+0.07%)
May 15, 2008 49.27 50.21 49.19 50.18 90,580 +0.99(+2.01%)
May 14, 2008 49.37 49.89 49.18 49.19 70,551 +0.17(+0.35%)
May 13, 2008 48.90 49.16 48.63 49.02 43,615 +0.07(+0.14%)
May 12, 2008 48.49 49.08 48.34 48.95 20,756 +0.59(+1.22%)
May 09, 2008 48.16 48.55 48.07 48.36 17,432 -0.22(-0.45%)
May 08, 2008 48.54 48.77 48.22 48.58 32,369 +0.36(+0.75%)
May 07, 2008 49.53 49.53 48.19 48.21 73,824 -1.13(-2.30%)
May 06, 2008 48.26 49.35 48.05 49.35 64,051 +0.89(+1.83%)
May 05, 2008 48.73 48.90 48.31 48.46 95,457 -0.15(-0.31%)
May 02, 2008 49.13 49.13 48.27 48.61 93,578 -0.19(-0.39%)
May 01, 2008 47.41 48.80 47.40 48.80 96,253 +1.62(+3.44%)
Apr 30, 2008 47.85 48.21 47.14 47.17 116,805 -0.52(-1.09%)
Apr 29, 2008 47.33 47.81 47.29 47.69 82,708 +0.37(+0.79%)
Apr 28, 2008 47.50 47.63 47.30 47.32 72,257 -0.14(-0.29%)
Apr 25, 2008 47.88 47.88 46.89 47.46 108,126 -0.47(-0.97%)
Apr 24, 2008 47.31 48.34 47.03 47.92 58,004 +0.64(+1.36%)
Apr 23, 2008 47.10 47.51 46.87 47.28 181,904 +0.53(+1.14%)
Apr 22, 2008 47.12 47.12 46.39 46.75 48,907 -0.60(-1.26%)
Apr 21, 2008 46.94 47.40 46.81 47.35 62,146 +0.42(+0.90%)
Apr 18, 2008 46.91 47.22 46.56 46.92 81,604 +1.16(+2.54%)
Apr 17, 2008 45.69 45.76 45.25 45.76 49,967 +0.09(+0.19%)
Apr 16, 2008 44.84 45.68 44.81 45.68 98,297 +1.52(+3.45%)
Apr 15, 2008 44.39 44.39 43.72 44.15 52,111 +0.00(+0.00%)
Apr 14, 2008 44.30 44.59 44.13 44.15 120,570 -0.25(-0.57%)
Apr 11, 2008 45.12 45.18 44.22 44.40 2,226,346 -1.19(-2.62%)
Apr 10, 2008 45.12 45.88 45.10 45.60 72,540 +0.56(+1.25%)
Apr 09, 2008 45.28 45.30 44.74 45.03 43,431 -0.27(-0.59%)
Apr 08, 2008 45.25 45.49 45.04 45.30 57,062 -0.23(-0.49%)
Apr 07, 2008 46.07 46.13 45.47 45.53 113,153 -0.16(-0.34%)
Apr 04, 2008 45.67 46.07 45.27 45.68 79,046 +0.02(+0.04%)
Apr 03, 2008 45.21 45.84 45.04 45.67 69,098 +0.08(+0.17%)
Apr 02, 2008 45.81 46.00 45.23 45.59 74,735 +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.