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 (%)
Aug 31, 2007 50.50 50.77 50.39 50.65 73,464 +0.56(+1.12%)
Aug 30, 2007 49.60 50.58 49.60 50.09 83,745 +0.20(+0.40%)
Aug 29, 2007 49.10 49.93 49.02 49.89 104,883 +1.27(+2.62%)
Aug 28, 2007 49.52 49.54 48.60 48.62 95,411 -1.11(-2.23%)
Aug 27, 2007 49.92 49.98 49.67 49.73 45,511 -0.25(-0.50%)
Aug 24, 2007 49.23 50.05 49.23 49.98 43,200 +0.63(+1.28%)
Aug 23, 2007 49.42 49.46 49.03 49.35 87,556 -0.01(-0.02%)
Aug 22, 2007 49.29 49.43 49.01 49.35 104,883 +0.56(+1.15%)
Aug 21, 2007 48.58 49.02 48.39 48.79 34,653 +0.26(+0.54%)
Aug 20, 2007 48.45 48.80 48.26 48.53 45,164 +0.08(+0.16%)
Aug 17, 2007 48.71 48.71 47.74 48.45 97,375 +0.80(+1.67%)
Aug 16, 2007 47.64 47.90 46.38 47.66 213,694 -0.22(-0.45%)
Aug 15, 2007 48.61 49.08 47.87 47.87 44,009 -0.91(-1.86%)
Aug 14, 2007 49.72 49.85 48.78 48.78 52,210 -0.84(-1.69%)
Aug 13, 2007 49.79 50.16 49.59 49.62 106,154 +0.30(+0.61%)
Aug 10, 2007 48.71 49.77 48.48 49.32 104,074 -0.03(-0.05%)
Aug 09, 2007 50.17 50.66 49.35 49.35 126,599 -0.95(-1.89%)
Aug 08, 2007 50.26 50.80 50.22 50.30 91,022 +0.29(+0.57%)
Aug 07, 2007 49.50 50.03 48.97 50.01 48,860 +0.28(+0.56%)
Aug 06, 2007 49.33 49.74 48.91 49.74 133,645 +0.29(+0.60%)
Aug 03, 2007 49.56 50.26 49.35 49.44 57,177 -0.82(-1.64%)
Aug 02, 2007 50.09 50.36 49.82 50.26 87,325 +0.47(+0.94%)
Aug 01, 2007 49.65 49.90 49.01 49.80 99,569 +0.56(+1.14%)
Jul 31, 2007 50.64 50.73 49.23 49.23 94,602 -1.02(-2.03%)
Jul 30, 2007 49.99 50.37 49.74 50.26 87,672 +0.48(+0.96%)
Jul 27, 2007 50.77 50.94 49.78 49.78 95,758 -0.95(-1.88%)
Jul 26, 2007 51.03 51.42 50.03 50.73 92,061 -0.78(-1.51%)
Jul 25, 2007 51.79 51.80 51.22 51.51 97,952 -0.11(-0.22%)
Jul 24, 2007 51.91 52.34 51.42 51.62 102,226 -0.72(-1.37%)
Jul 23, 2007 52.55 52.63 52.15 52.34 49,438 +0.14(+0.27%)
Jul 20, 2007 52.57 52.57 51.95 52.20 60,642 -0.42(-0.79%)
Jul 19, 2007 52.57 52.86 52.55 52.62 63,415 +0.55(+1.06%)
Jul 18, 2007 51.90 52.07 51.58 52.06 59,718 -0.37(-0.71%)
Jul 17, 2007 52.14 52.62 52.14 52.44 83,629 +0.41(+0.78%)
Jul 16, 2007 51.91 52.23 51.91 52.03 57,062 +0.06(+0.12%)
Jul 13, 2007 51.92 52.04 51.76 51.97 82,705 +0.03(+0.07%)
Jul 12, 2007 51.19 51.98 51.13 51.93 73,464 +0.95(+1.87%)
Jul 11, 2007 50.65 50.98 50.55 50.98 41,237 +0.29(+0.56%)
Jul 10, 2007 50.94 51.10 50.69 50.70 42,161 -0.41(-0.80%)
Jul 09, 2007 51.12 51.13 50.91 51.10 53,943 +0.06(+0.12%)
Jul 06, 2007 50.90 51.16 50.77 51.04 37,194 +0.18(+0.36%)
Jul 05, 2007 50.56 50.95 50.56 50.86 56,138 +0.28(+0.55%)
Jul 03, 2007 50.38 50.60 50.35 50.58 20,791 +0.36(+0.72%)
Jul 02, 2007 50.13 50.26 50.12 50.22 38,233 +0.34(+0.68%)
Jun 29, 2007 50.21 50.34 49.61 49.88 51,748 -0.21(-0.41%)
Jun 28, 2007 50.08 50.29 50.03 50.09 28,300 +0.05(+0.10%)
Jun 27, 2007 49.13 50.04 49.13 50.04 86,517 +0.59(+1.19%)
Jun 26, 2007 49.74 49.80 49.26 49.45 23,217 -0.10(-0.21%)
Jun 25, 2007 49.83 50.07 49.35 49.55 61,104 -0.27(-0.54%)
Jun 22, 2007 50.25 50.27 49.68 49.82 80,626 -0.49(-0.98%)
Jun 21, 2007 49.73 50.32 49.66 50.32 29,917 +0.55(+1.11%)
Jun 20, 2007 50.32 50.33 49.76 49.76 27,491 -0.48(-0.95%)
Jun 19, 2007 50.08 50.31 49.94 50.24 49,091 -0.01(-0.02%)
Jun 18, 2007 50.27 50.27 50.07 50.25 43,778 +0.14(+0.27%)
Jun 15, 2007 50.21 50.21 50.00 50.11 43,662 +0.39(+0.79%)
Jun 14, 2007 49.48 49.75 49.47 49.72 24,257 +0.48(+0.98%)
Jun 13, 2007 48.81 49.23 48.75 49.23 40,197 +0.55(+1.14%)
Jun 12, 2007 48.91 49.18 48.60 48.68 64,685 -0.34(-0.69%)
Jun 11, 2007 49.14 49.33 49.00 49.02 48,052 -0.07(-0.14%)
Jun 08, 2007 48.48 49.11 48.44 49.09 39,735 +0.61(+1.25%)
Jun 07, 2007 49.15 49.24 48.48 48.48 33,151 -0.79(-1.60%)
Jun 06, 2007 49.37 49.51 49.16 49.27 14,438 -0.46(-0.92%)
Jun 05, 2007 49.78 49.78 49.40 49.73 40,082 -0.13(-0.26%)
Jun 04, 2007 49.63 49.86 49.59 49.86 21,484 +0.17(+0.35%)
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.