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, 2012 67.67 69.30 67.59 69.11 417,705 +1.38(+2.04%)
Dec 28, 2012 68.16 68.44 67.71 67.73 248,803 -0.74(-1.08%)
Dec 27, 2012 68.52 68.64 67.58 68.47 280,108 -0.10(-0.15%)
Dec 26, 2012 69.00 69.26 68.36 68.57 192,304 -0.39(-0.57%)
Dec 24, 2012 69.09 69.16 68.86 68.96 118,753 -0.26(-0.38%)
Dec 21, 2012 68.98 69.27 68.65 69.22 320,715 -0.59(-0.85%)
Dec 20, 2012 69.85 69.95 69.36 69.81 166,608 -0.80(-1.13%)
Dec 19, 2012 70.95 71.17 70.59 70.61 272,438 -0.23(-0.32%)
Dec 18, 2012 70.06 70.91 69.81 70.84 377,797 +1.17(+1.68%)
Dec 17, 2012 68.71 69.67 68.71 69.67 252,879 +0.89(+1.29%)
Dec 14, 2012 68.92 69.11 68.51 68.78 197,746 -0.60(-0.86%)
Dec 13, 2012 69.72 70.17 69.11 69.38 142,155 -0.51(-0.73%)
Dec 12, 2012 70.53 70.53 69.72 69.89 146,483 -0.30(-0.43%)
Dec 11, 2012 69.70 70.51 69.61 70.19 202,629 +1.00(+1.45%)
Dec 10, 2012 68.78 69.50 68.78 69.19 215,656 +0.27(+0.39%)
Dec 07, 2012 69.56 69.68 68.66 68.92 237,692 -0.32(-0.46%)
Dec 06, 2012 68.63 69.45 68.30 69.24 320,801 +0.46(+0.67%)
Dec 05, 2012 69.39 69.39 68.32 68.78 353,987 -0.71(-1.02%)
Dec 04, 2012 69.50 69.63 69.07 69.49 124,005 -0.23(-0.33%)
Nov 30, 2012 69.96 70.00 69.51 69.72 222,006 -0.12(-0.17%)
Nov 29, 2012 69.85 70.12 69.58 69.84 166,993 +0.33(+0.47%)
Nov 28, 2012 68.58 69.54 68.20 69.51 176,021 +0.49(+0.72%)
Nov 27, 2012 69.35 69.47 68.88 69.02 150,663 -0.26(-0.38%)
Nov 26, 2012 68.64 69.29 68.56 69.28 221,867 +0.46(+0.67%)
Nov 23, 2012 68.02 68.82 68.02 68.82 69,066 +1.06(+1.56%)
Nov 21, 2012 67.52 67.87 67.42 67.76 113,654 +0.33(+0.49%)
Nov 20, 2012 67.71 67.77 66.87 67.43 170,288 -0.33(-0.49%)
Nov 19, 2012 66.70 67.80 66.64 67.76 162,386 +1.78(+2.70%)
Nov 16, 2012 65.77 66.13 64.81 65.98 187,049 +0.27(+0.41%)
Nov 15, 2012 66.11 66.32 65.51 65.71 295,399 -0.37(-0.56%)
Nov 14, 2012 67.07 67.27 65.97 66.08 198,006 -0.71(-1.06%)
Nov 13, 2012 66.62 67.36 66.44 66.79 180,274 -0.41(-0.61%)
Nov 12, 2012 67.66 67.67 66.94 67.20 107,903 -0.22(-0.33%)
Nov 09, 2012 67.01 68.05 67.00 67.42 223,151 +0.33(+0.49%)
Nov 08, 2012 68.34 68.53 67.09 67.09 575,146 -0.96(-1.41%)
Nov 07, 2012 69.10 69.24 67.81 68.05 283,808 -1.84(-2.63%)
Nov 06, 2012 69.77 70.33 69.68 69.89 132,060 +0.44(+0.63%)
Nov 05, 2012 69.03 69.57 68.91 69.45 115,298 +0.50(+0.73%)
Nov 02, 2012 70.19 70.19 68.90 68.95 124,488 -0.99(-1.42%)
Nov 01, 2012 69.01 70.04 68.84 69.94 263,856 +1.31(+1.91%)
Oct 31, 2012 69.04 69.24 68.50 68.63 251,838 -0.42(-0.61%)
Oct 26, 2012 68.85 69.05 69.05 69.05 184,300 +0.15(+0.22%)
Oct 25, 2012 69.52 69.60 68.59 68.90 149,094 -0.11(-0.16%)
Oct 24, 2012 69.75 69.93 68.86 69.01 151,105 -0.40(-0.58%)
Oct 23, 2012 69.50 70.00 69.19 69.41 203,912 -0.14(-0.20%)
Oct 19, 2012 70.96 70.96 69.47 69.55 232,124 -1.60(-2.25%)
Oct 18, 2012 71.99 72.10 70.96 71.15 143,862 -1.06(-1.47%)
Oct 17, 2012 72.15 72.48 71.83 72.21 95,923 -0.52(-0.71%)
Oct 16, 2012 71.70 72.77 71.70 72.73 109,149 +1.20(+1.68%)
Oct 15, 2012 71.33 71.63 70.90 71.53 72,360 +0.43(+0.60%)
Oct 12, 2012 71.01 71.42 70.88 71.10 108,290 +0.09(+0.13%)
Oct 11, 2012 71.77 71.80 71.00 71.01 239,813 -0.18(-0.25%)
Oct 10, 2012 71.43 71.58 71.06 71.19 116,572 -0.37(-0.52%)
Oct 09, 2012 72.35 72.35 71.27 71.56 139,479 -0.92(-1.27%)
Oct 08, 2012 72.87 73.00 72.35 72.48 193,198 -0.79(-1.08%)
Oct 05, 2012 74.10 74.19 73.14 73.27 103,182 -0.49(-0.66%)
Oct 04, 2012 73.63 73.89 73.22 73.76 103,660 +0.17(+0.23%)
Oct 03, 2012 73.56 73.79 73.16 73.59 84,201 +0.25(+0.34%)
Oct 02, 2012 73.43 73.61 72.75 73.34 151,150 +0.20(+0.27%)
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.