Information Technology ETF Vanguard (NY: VGT )

356.50 USD +2.53 (+0.71%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 59.14 59.47 59.14 59.16 81,772 +0.09(+0.15%)
Oct 28, 2010 59.36 59.36 58.65 59.07 107,919 -0.03(-0.05%)
Oct 27, 2010 58.46 59.12 58.42 59.10 85,024 +0.41(+0.70%)
Oct 25, 2010 58.68 59.07 58.61 58.69 121,518 +0.28(+0.48%)
Oct 22, 2010 58.04 58.44 57.90 58.41 76,531 +0.43(+0.74%)
Oct 21, 2010 58.21 58.43 57.43 57.98 108,807 +0.07(+0.12%)
Oct 20, 2010 57.66 58.30 57.55 57.91 115,488 +0.41(+0.71%)
Oct 19, 2010 57.54 58.06 57.10 57.50 128,476 -0.92(-1.57%)
Oct 18, 2010 58.33 58.57 58.06 58.42 199,479 +0.17(+0.29%)
Oct 15, 2010 57.94 58.29 57.52 58.25 151,649 +1.01(+1.76%)
Oct 14, 2010 57.35 57.50 56.96 57.24 86,909 +0.01(+0.02%)
Oct 13, 2010 57.13 57.51 56.88 57.23 176,054 +0.55(+0.97%)
Oct 12, 2010 56.20 56.81 55.76 56.68 163,378 +0.41(+0.73%)
Oct 11, 2010 56.32 56.57 56.15 56.27 212,230 +0.06(+0.10%)
Oct 08, 2010 56.21 56.36 55.50 56.21 71,505 +0.37(+0.67%)
Oct 07, 2010 55.92 55.98 55.44 55.84 83,923 +0.14(+0.25%)
Oct 06, 2010 56.03 56.27 55.31 55.70 82,575 -0.43(-0.77%)
Oct 05, 2010 55.52 56.28 55.40 56.13 121,596 +1.17(+2.12%)
Oct 04, 2010 55.44 55.55 54.62 54.96 107,714 -0.64(-1.15%)
Oct 01, 2010 55.60 56.09 55.37 55.60 181,209 +0.00(+0.00%)
Sep 30, 2010 56.14 56.45 55.27 55.60 139,330 -0.27(-0.48%)
Sep 29, 2010 55.66 56.06 55.65 55.87 127,715 +0.05(+0.09%)
Sep 28, 2010 55.83 55.94 54.90 55.82 170,526 +0.11(+0.20%)
Sep 27, 2010 55.78 56.10 55.60 55.71 145,823 -0.05(-0.09%)
Sep 24, 2010 55.17 55.80 55.17 55.76 95,514 +1.19(+2.18%)
Sep 23, 2010 54.22 55.13 54.12 54.57 128,908 -0.03(-0.05%)
Sep 22, 2010 54.71 54.95 54.25 54.60 161,272 -0.27(-0.49%)
Sep 21, 2010 55.06 55.36 54.77 54.87 387,735 -0.12(-0.22%)
Sep 20, 2010 54.31 55.10 54.24 54.99 172,562 +0.86(+1.59%)
Sep 17, 2010 54.13 54.34 53.86 54.13 133,636 +0.57(+1.06%)
Sep 15, 2010 53.18 53.69 53.09 53.56 134,219 +0.26(+0.49%)
Sep 14, 2010 52.97 53.71 52.79 53.30 163,917 +0.26(+0.49%)
Sep 13, 2010 52.39 53.14 52.39 53.04 98,410 +1.13(+2.18%)
Sep 10, 2010 52.04 52.04 51.60 51.91 168,645 -0.02(-0.04%)
Sep 09, 2010 52.33 52.39 51.86 51.93 81,710 +0.09(+0.17%)
Sep 08, 2010 51.71 52.00 51.57 51.84 204,691 +0.21(+0.41%)
Sep 07, 2010 51.94 52.15 51.58 51.63 73,194 -0.50(-0.97%)
Sep 03, 2010 51.78 52.17 51.64 52.13 203,931 +0.85(+1.66%)
Sep 02, 2010 50.85 51.28 50.72 51.28 95,210 +0.52(+1.02%)
Sep 01, 2010 50.04 50.91 50.03 50.76 97,402 +1.41(+2.85%)
Aug 31, 2010 49.51 49.78 49.13 49.35 171,102 -0.46(-0.92%)
Aug 30, 2010 50.21 50.49 49.78 49.81 78,107 -0.55(-1.09%)
Aug 27, 2010 50.36 50.43 48.74 50.36 227,758 +0.70(+1.41%)
Aug 26, 2010 50.26 50.53 49.60 49.66 168,091 -0.49(-0.98%)
Aug 25, 2010 49.49 50.36 49.38 50.15 246,626 +0.33(+0.66%)
Aug 24, 2010 50.07 50.38 49.70 49.82 107,614 -0.81(-1.60%)
Aug 23, 2010 51.43 51.56 50.63 50.63 125,256 -0.50(-0.98%)
Aug 20, 2010 51.03 51.27 50.77 51.13 310,401 -0.04(-0.08%)
Aug 19, 2010 51.68 51.80 50.90 51.17 80,700 -0.65(-1.25%)
Aug 18, 2010 51.48 52.07 51.36 51.82 69,861 +0.22(+0.42%)
Aug 17, 2010 51.36 52.01 51.30 51.60 70,545 +0.66(+1.30%)
Aug 16, 2010 50.48 51.25 50.35 50.94 182,571 +0.21(+0.41%)
Aug 13, 2010 50.73 51.10 50.73 50.73 172,009 -0.34(-0.67%)
Aug 12, 2010 50.80 51.27 50.61 51.07 179,161 -0.87(-1.68%)
Aug 11, 2010 52.51 52.52 51.74 51.94 1,132,125 -1.44(-2.69%)
Aug 10, 2010 53.81 53.81 53.06 53.38 158,407 -0.75(-1.39%)
Aug 09, 2010 53.92 54.26 53.75 54.13 82,603 +0.32(+0.59%)
Aug 06, 2010 53.81 53.89 53.10 53.81 74,776 -0.14(-0.25%)
Aug 05, 2010 53.97 54.07 53.60 53.95 95,677 -0.29(-0.53%)
Aug 04, 2010 54.01 54.27 53.58 54.24 204,320 +0.46(+0.86%)
Aug 03, 2010 53.90 54.00 53.58 53.78 96,032 -0.27(-0.50%)
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.