Skip to main content

Information Technology ETF Vanguard (NY: VGT )

564.12 -1.49 (-0.26%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 38.30 40.03 38.30 39.91 232,513 +1.47(+3.83%)
Sep 29, 2008 40.43 40.94 38.14 38.44 277,753 -3.34(-7.99%)
Sep 26, 2008 40.66 41.79 40.65 41.78 0 +0.13(+0.31%)
Sep 25, 2008 40.84 42.07 40.84 41.65 173,633 +0.73(+1.79%)
Sep 24, 2008 40.54 41.28 40.54 40.92 247,368 +0.15(+0.37%)
Sep 23, 2008 41.33 41.89 40.63 40.77 220,727 -0.32(-0.79%)
Sep 22, 2008 43.22 43.22 41.01 41.09 212,737 -1.54(-3.61%)
Sep 19, 2008 49.03 49.03 40.88 42.63 0 +1.27(+3.08%)
Sep 18, 2008 40.08 41.52 39.21 41.36 352,833 +1.59(+4.00%)
Sep 17, 2008 41.23 41.37 39.73 39.77 181,831 -1.88(-4.50%)
Sep 16, 2008 41.29 42.09 40.43 41.64 239,358 +0.07(+0.18%)
Sep 15, 2008 41.72 42.79 41.57 41.57 324,323 -1.51(-3.51%)
Sep 12, 2008 42.62 43.18 42.32 43.08 114,544 +0.04(+0.09%)
Sep 11, 2008 42.20 43.09 41.87 43.04 151,478 +0.44(+1.02%)
Sep 10, 2008 42.77 42.97 42.46 42.60 44,999 +0.33(+0.77%)
Sep 09, 2008 43.29 43.65 42.28 42.28 101,804 -1.00(-2.31%)
Sep 08, 2008 43.55 43.91 42.57 43.28 140,383 +0.27(+0.62%)
Sep 05, 2008 42.79 43.28 42.43 43.01 0 -0.07(-0.16%)
Sep 04, 2008 44.23 44.23 43.08 43.08 239,295 -1.51(-3.40%)
Sep 03, 2008 45.24 45.24 44.30 44.59 92,303 -0.71(-1.56%)
Sep 02, 2008 46.61 46.67 45.14 45.30 69,924 -0.67(-1.46%)
Aug 29, 2008 46.30 46.41 45.75 45.97 140,213 -0.92(-1.96%)
Aug 28, 2008 46.79 46.97 46.64 46.89 169,952 +0.24(+0.52%)
Aug 27, 2008 46.66 46.75 45.66 46.65 121,055 +0.58(+1.27%)
Aug 26, 2008 46.26 46.32 45.77 46.06 72,009 -0.20(-0.43%)
Aug 25, 2008 46.72 46.92 46.17 46.26 211,833 -0.78(-1.66%)
Aug 22, 2008 46.80 47.19 46.70 47.04 63,924 +0.62(+1.33%)
Aug 21, 2008 46.30 46.53 45.97 46.42 502,300 -0.16(-0.35%)
Aug 20, 2008 46.80 46.99 46.30 46.59 456,940 -0.08(-0.17%)
Aug 19, 2008 46.83 47.00 46.25 46.67 774,237 -0.46(-0.97%)
Aug 18, 2008 47.63 47.90 46.80 47.12 436,591 -0.62(-1.30%)
Aug 15, 2008 47.84 47.99 47.50 47.74 0 +0.05(+0.11%)
Aug 14, 2008 47.11 47.93 47.11 47.69 192,042 +0.39(+0.82%)
Aug 13, 2008 47.43 47.63 46.96 47.30 119,726 -0.10(-0.22%)
Aug 12, 2008 47.08 47.63 47.08 47.40 244,865 -0.03(-0.07%)
Aug 11, 2008 47.14 47.94 46.90 47.44 304,486 +0.38(+0.80%)
Aug 08, 2008 46.07 47.16 46.07 47.06 265,335 +0.96(+2.09%)
Aug 07, 2008 45.88 46.60 45.75 46.10 138,336 -0.05(-0.11%)
Aug 06, 2008 45.72 46.27 45.25 46.15 80,551 +0.63(+1.39%)
Aug 05, 2008 44.88 45.55 44.67 45.52 180,916 +1.10(+2.47%)
Aug 04, 2008 44.63 44.73 44.28 44.42 138,001 -0.22(-0.48%)
Aug 01, 2008 45.01 45.01 44.08 44.64 179,795 -0.15(-0.35%)
Jul 31, 2008 44.67 45.45 44.67 44.79 255,894 -0.32(-0.71%)
Jul 30, 2008 45.25 45.30 44.60 45.11 180,701 +0.22(+0.48%)
Jul 29, 2008 44.89 44.99 44.14 44.89 153,938 +0.85(+1.93%)
Jul 28, 2008 45.04 45.04 43.87 44.04 82,192 -0.77(-1.73%)
Jul 25, 2008 44.45 44.90 44.27 44.82 237,224 +0.54(+1.22%)
Jul 24, 2008 45.41 45.41 44.19 44.27 278,261 -0.87(-1.92%)
Jul 23, 2008 44.81 45.56 44.57 45.14 165,805 +0.60(+1.35%)
Jul 22, 2008 43.88 44.54 43.68 44.54 218,701 +0.03(+0.08%)
Jul 21, 2008 44.96 44.97 44.30 44.51 161,812 -0.23(-0.52%)
Jul 18, 2008 44.87 44.92 44.35 44.74 174,629 -0.69(-1.51%)
Jul 17, 2008 44.88 45.59 44.54 45.43 223,453 +0.74(+1.66%)
Jul 16, 2008 43.64 44.70 43.36 44.69 196,725 +1.01(+2.30%)
Jul 15, 2008 43.07 44.32 42.73 43.68 261,909 +0.30(+0.69%)
Jul 14, 2008 44.54 44.54 43.38 43.38 123,209 -0.71(-1.60%)
Jul 11, 2008 44.04 44.71 43.41 44.09 74,733 -0.40(-0.90%)
Jul 10, 2008 43.87 44.60 43.67 44.49 240,300 +0.50(+1.13%)
Jul 09, 2008 45.28 45.28 43.93 43.99 236,067 -1.29(-2.85%)
Jul 08, 2008 44.70 45.33 44.41 45.28 339,073 +0.46(+1.02%)
Jul 07, 2008 45.02 45.48 44.24 44.82 244,405 +0.20(+0.44%)
Jul 04, 2008 44.90 44.90 44.19 44.63 186,831 +0.00(+0.00%)
Jul 03, 2008 44.90 44.90 44.19 44.63 186,831 -0.06(-0.13%)
Jul 02, 2008 45.60 45.78 44.66 44.69 144,224 -0.78(-1.72%)
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.