Information Technology ETF Vanguard (NY: VGT )

363.79 USD -1.07 (-0.29%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 55.66 54.87 54.87 54.87 139,900 -0.61(-1.10%)
Dec 30, 2009 55.11 55.50 55.10 55.48 190,655 +0.21(+0.38%)
Dec 29, 2009 55.38 55.39 55.16 55.27 256,661 -0.04(-0.07%)
Dec 28, 2009 55.33 55.46 55.02 55.31 337,113 +0.09(+0.16%)
Dec 24, 2009 54.80 55.22 54.79 55.22 123,265 +0.52(+0.95%)
Dec 23, 2009 54.47 54.74 54.36 54.70 341,621 +0.40(+0.74%)
Dec 22, 2009 54.22 54.38 54.09 54.30 345,784 +0.02(+0.04%)
Dec 21, 2009 53.97 54.44 53.94 54.28 199,949 +0.56(+1.04%)
Dec 18, 2009 53.35 53.72 53.15 53.72 146,849 +0.79(+1.49%)
Dec 17, 2009 53.23 53.28 52.80 52.93 213,625 -0.60(-1.12%)
Dec 16, 2009 53.47 53.77 53.42 53.53 133,213 +0.28(+0.53%)
Dec 15, 2009 53.32 53.66 53.13 53.25 102,915 -0.25(-0.47%)
Dec 14, 2009 53.39 53.54 53.38 53.50 207,956 +0.55(+1.04%)
Dec 11, 2009 53.36 53.40 52.76 52.95 187,824 -0.14(-0.26%)
Dec 10, 2009 53.18 53.36 53.03 53.09 112,158 +0.11(+0.21%)
Dec 09, 2009 52.43 52.98 52.10 52.98 97,533 +0.48(+0.91%)
Dec 08, 2009 52.70 52.85 52.27 52.50 178,247 -0.37(-0.70%)
Dec 07, 2009 52.98 53.25 52.75 52.87 163,535 -0.16(-0.30%)
Dec 04, 2009 53.19 53.57 52.40 53.03 205,772 +0.51(+0.97%)
Dec 03, 2009 52.84 53.14 52.47 52.52 153,607 -0.15(-0.28%)
Dec 02, 2009 52.70 53.11 52.56 52.67 160,515 +0.00(+0.00%)
Dec 01, 2009 52.33 52.84 52.30 52.67 124,892 +0.78(+1.50%)
Nov 30, 2009 51.75 51.92 51.32 51.89 147,095 +0.09(+0.17%)
Nov 27, 2009 51.40 52.08 51.15 51.80 82,704 -0.84(-1.60%)
Nov 25, 2009 52.68 52.72 52.53 52.64 109,430 +0.13(+0.25%)
Nov 24, 2009 52.75 52.75 52.25 52.51 281,068 -0.24(-0.45%)
Nov 23, 2009 52.50 52.94 52.46 52.75 142,542 +0.81(+1.56%)
Nov 20, 2009 51.95 52.04 51.72 51.94 121,008 -0.36(-0.69%)
Nov 19, 2009 52.80 52.81 51.90 52.30 198,418 -0.82(-1.54%)
Nov 18, 2009 53.42 53.42 52.85 53.12 267,686 -0.34(-0.64%)
Nov 17, 2009 53.00 53.46 53.00 53.46 338,262 +0.32(+0.60%)
Nov 16, 2009 52.86 53.35 52.73 53.14 324,069 +0.54(+1.03%)
Nov 13, 2009 52.28 52.70 52.08 52.60 185,852 +0.49(+0.94%)
Nov 12, 2009 52.55 52.71 52.06 52.11 454,616 -0.32(-0.61%)
Nov 11, 2009 52.48 52.66 52.15 52.43 655,827 +0.36(+0.69%)
Nov 10, 2009 51.95 52.28 51.88 52.07 98,392 -0.01(-0.02%)
Nov 09, 2009 51.45 52.10 51.34 52.08 164,275 +1.06(+2.08%)
Nov 06, 2009 50.61 51.17 50.55 51.02 99,012 +0.09(+0.18%)
Nov 05, 2009 50.43 50.98 50.26 50.93 150,020 +1.16(+2.33%)
Nov 04, 2009 49.77 50.33 49.72 49.77 148,329 +0.32(+0.65%)
Nov 03, 2009 49.21 49.45 48.97 49.45 120,232 -0.01(-0.02%)
Nov 02, 2009 49.48 49.97 48.91 49.46 214,537 +0.15(+0.30%)
Oct 30, 2009 50.47 50.85 49.19 49.31 256,356 -1.30(-2.57%)
Oct 29, 2009 50.09 50.65 49.91 50.61 148,065 +0.97(+1.95%)
Oct 28, 2009 50.41 50.64 49.52 49.64 227,681 -0.97(-1.92%)
Oct 27, 2009 51.14 51.39 50.45 50.61 251,458 -0.50(-0.98%)
Oct 26, 2009 51.37 52.10 50.96 51.11 288,169 -0.25(-0.49%)
Oct 23, 2009 51.57 51.59 51.17 51.36 219,217 -0.15(-0.29%)
Oct 22, 2009 51.26 51.67 50.77 51.51 179,298 +0.20(+0.39%)
Oct 21, 2009 51.45 52.23 51.24 51.31 211,403 -0.20(-0.39%)
Oct 20, 2009 51.20 51.53 51.17 51.51 143,788 +0.00(+0.00%)
Oct 19, 2009 51.08 51.62 50.89 51.51 140,590 +0.50(+0.98%)
Oct 16, 2009 51.32 51.33 50.72 51.01 161,875 -0.51(-0.99%)
Oct 15, 2009 51.42 51.54 51.22 51.52 130,931 -0.19(-0.37%)
Oct 14, 2009 51.72 51.74 51.35 51.71 338,642 +0.79(+1.55%)
Oct 13, 2009 50.82 51.10 50.62 50.92 120,184 +0.04(+0.08%)
Oct 12, 2009 51.14 51.17 50.56 50.88 161,916 +0.11(+0.22%)
Oct 09, 2009 50.04 50.80 50.02 50.77 225,255 +0.66(+1.32%)
Oct 08, 2009 50.24 50.51 49.92 50.11 187,744 +0.18(+0.36%)
Oct 07, 2009 49.62 49.93 49.57 49.93 171,923 +0.19(+0.38%)
Oct 06, 2009 49.07 49.84 49.07 49.74 183,069 +0.96(+1.97%)
Oct 05, 2009 48.53 48.97 48.22 48.78 149,374 +0.47(+0.97%)
Oct 02, 2009 48.10 48.75 48.09 48.31 195,871 -0.23(-0.47%)
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.