Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 55.47 56.16 55.09 55.51 240,962 -0.49(-0.88%)
Jul 28, 2011 55.97 56.69 55.73 56.00 391,415 -0.01(-0.02%)
Jul 27, 2011 57.19 57.23 55.90 56.01 167,771 -1.76(-3.04%)
Jul 26, 2011 57.59 58.00 57.48 57.77 101,675 +0.18(+0.30%)
Jul 25, 2011 57.18 57.91 57.08 57.59 137,837 -0.16(-0.27%)
Jul 22, 2011 57.56 57.86 57.56 57.75 257,240 +0.68(+1.20%)
Jul 21, 2011 56.83 57.30 56.38 57.07 156,208 +0.22(+0.38%)
Jul 20, 2011 57.51 57.51 56.73 56.85 118,211 -0.26(-0.46%)
Jul 19, 2011 56.19 57.15 56.19 57.11 367,829 +1.51(+2.71%)
Jul 18, 2011 55.62 55.88 55.15 55.60 96,098 -0.33(-0.60%)
Jul 15, 2011 55.87 55.95 55.47 55.93 111,929 +0.69(+1.26%)
Jul 14, 2011 55.92 56.32 55.05 55.24 89,552 -0.54(-0.98%)
Jul 13, 2011 55.94 56.46 55.64 55.78 108,783 +0.13(+0.24%)
Jul 12, 2011 56.15 56.15 55.61 55.65 78,858 -0.62(-1.10%)
Jul 11, 2011 56.79 57.05 56.11 56.27 194,774 -1.10(-1.92%)
Jul 08, 2011 57.07 57.37 56.75 57.37 119,781 -0.28(-0.48%)
Jul 07, 2011 57.23 57.81 57.23 57.65 176,570 +0.80(+1.41%)
Jul 06, 2011 56.52 56.94 56.31 56.85 310,151 +0.23(+0.40%)
Jul 05, 2011 56.51 56.66 56.32 56.62 210,520 +0.12(+0.22%)
Jul 01, 2011 55.71 56.57 55.48 56.50 448,424 +0.90(+1.63%)
Jun 30, 2011 55.02 55.65 55.02 55.59 132,888 +0.79(+1.44%)
Jun 29, 2011 54.56 54.85 54.23 54.80 139,783 +0.38(+0.69%)
Jun 28, 2011 53.88 54.42 53.84 54.42 114,403 +0.74(+1.37%)
Jun 27, 2011 52.96 53.91 52.84 53.69 119,468 +0.68(+1.29%)
Jun 24, 2011 53.70 53.70 52.90 53.00 123,271 -0.89(-1.64%)
Jun 23, 2011 52.80 53.89 52.65 53.89 128,290 +0.54(+1.02%)
Jun 22, 2011 53.53 53.83 53.35 53.35 156,483 -0.37(-0.69%)
Jun 21, 2011 52.86 53.81 52.72 53.71 148,639 +1.10(+2.08%)
Jun 20, 2011 52.59 52.75 52.53 52.62 71,471 +0.19(+0.37%)
Jun 17, 2011 52.99 53.15 52.30 52.42 141,438 -0.14(-0.27%)
Jun 16, 2011 52.84 53.03 52.13 52.56 202,148 -0.32(-0.60%)
Jun 15, 2011 53.42 53.63 52.76 52.88 156,296 -0.96(-1.78%)
Jun 14, 2011 53.58 54.03 53.58 53.84 202,924 +0.75(+1.42%)
Jun 13, 2011 53.21 53.43 52.94 53.08 202,213 -0.11(-0.20%)
Jun 10, 2011 53.73 53.82 53.14 53.19 189,600 -0.78(-1.44%)
Jun 09, 2011 53.95 54.21 53.78 53.97 131,207 +0.09(+0.16%)
Jun 08, 2011 54.23 54.26 53.73 53.88 159,678 -0.52(-0.95%)
Jun 07, 2011 54.67 54.85 54.40 54.40 76,939 -0.13(-0.23%)
Jun 06, 2011 54.87 55.09 54.51 54.52 159,984 -0.46(-0.84%)
Jun 03, 2011 55.14 55.54 54.91 54.99 171,090 -0.20(-0.37%)
May 24, 2011 55.59 55.67 55.14 55.19 131,593 -0.29(-0.52%)
May 23, 2011 55.71 55.71 55.28 55.48 162,247 -0.92(-1.63%)
May 20, 2011 56.75 56.82 56.36 56.40 102,285 -0.35(-0.62%)
May 19, 2011 56.79 56.89 56.41 56.75 108,334 +0.09(+0.15%)
May 18, 2011 56.12 56.79 56.09 56.66 104,412 +0.54(+0.97%)
May 17, 2011 55.93 56.13 55.47 56.12 244,546 -0.17(-0.30%)
May 16, 2011 56.93 57.22 56.14 56.29 185,199 -0.92(-1.61%)
May 13, 2011 57.79 57.86 57.18 57.21 115,359 -0.68(-1.17%)
May 12, 2011 57.26 58.01 57.00 57.88 120,484 +0.36(+0.63%)
May 11, 2011 58.00 58.15 57.21 57.52 161,895 -0.48(-0.83%)
May 10, 2011 57.70 58.07 57.54 58.01 181,635 +0.51(+0.89%)
May 09, 2011 57.30 57.65 57.14 57.50 124,126 +0.25(+0.43%)
May 06, 2011 57.65 57.92 57.07 57.25 253,268 +0.25(+0.43%)
May 05, 2011 56.97 57.66 56.82 57.00 95,996 -0.25(-0.43%)
May 04, 2011 57.38 57.53 56.78 57.25 269,013 -0.17(-0.29%)
May 03, 2011 57.71 57.71 57.01 57.42 159,989 -0.30(-0.52%)
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.