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 (%)
Jul 31, 2012 60.56 61.01 60.56 60.64 100,431 +0.07(+0.12%)
Jul 30, 2012 60.74 61.06 60.36 60.57 100,431 -0.03(-0.06%)
Jul 27, 2012 59.60 60.72 59.34 60.60 137,377 +1.36(+2.30%)
Jul 26, 2012 59.37 59.62 58.93 59.24 92,534 +0.75(+1.29%)
Jul 25, 2012 58.35 58.89 58.15 58.49 162,621 -0.25(-0.43%)
Jul 24, 2012 59.26 59.40 58.36 58.74 172,805 -0.58(-0.98%)
Jul 23, 2012 58.89 59.48 58.36 59.32 124,845 -0.68(-1.14%)
Jul 20, 2012 60.67 60.67 59.95 60.01 122,847 -0.80(-1.31%)
Jul 19, 2012 60.56 61.00 60.48 60.80 139,478 +0.80(+1.33%)
Jul 18, 2012 58.79 60.15 58.79 60.01 158,299 +1.15(+1.95%)
Jul 17, 2012 59.08 59.15 58.15 58.86 103,604 +0.09(+0.15%)
Jul 16, 2012 58.89 59.08 58.61 58.77 116,812 -0.18(-0.30%)
Jul 13, 2012 58.32 59.03 58.32 58.94 166,313 +0.83(+1.42%)
Jul 12, 2012 58.29 58.36 57.60 58.12 200,835 -0.59(-1.00%)
Jul 11, 2012 59.11 59.23 58.27 58.71 124,254 -0.37(-0.62%)
Jul 10, 2012 60.05 60.29 58.86 59.08 159,448 -0.75(-1.26%)
Jul 09, 2012 60.03 60.12 59.52 59.83 88,711 -0.26(-0.44%)
Jul 06, 2012 60.78 60.78 59.68 60.09 185,109 -1.18(-1.92%)
Jul 05, 2012 61.02 61.53 60.80 61.27 121,185 +0.14(+0.23%)
Jul 03, 2012 60.64 61.13 60.54 61.13 120,007 +0.58(+0.96%)
Jul 02, 2012 60.41 60.64 60.07 60.55 401,005 +0.23(+0.38%)
Jun 29, 2012 59.63 60.32 59.41 60.32 135,214 +1.90(+3.24%)
Jun 28, 2012 58.65 58.65 57.75 58.43 236,128 -0.63(-1.07%)
Jun 27, 2012 58.87 59.24 58.82 59.06 223,829 +0.36(+0.61%)
Jun 26, 2012 58.64 58.88 58.29 58.70 98,339 +0.19(+0.33%)
Jun 25, 2012 59.29 59.29 58.36 58.51 127,532 -1.34(-2.24%)
Jun 22, 2012 59.32 59.88 59.25 59.85 134,782 +0.75(+1.26%)
Jun 21, 2012 60.71 60.71 59.01 59.10 162,233 -1.59(-2.62%)
Jun 20, 2012 60.69 60.94 60.20 60.69 119,362 +0.09(+0.14%)
Jun 19, 2012 60.30 60.84 60.17 60.60 456,767 +0.62(+1.04%)
Jun 18, 2012 59.23 60.14 59.08 59.98 112,178 +0.47(+0.80%)
Jun 15, 2012 58.79 59.52 58.79 59.51 263,557 +0.84(+1.44%)
Jun 14, 2012 58.48 58.80 58.10 58.66 145,939 +0.10(+0.16%)
Jun 13, 2012 58.80 59.17 58.35 58.57 133,206 -0.40(-0.68%)
Jun 12, 2012 58.56 59.02 58.15 58.97 122,564 +0.58(+1.00%)
Jun 11, 2012 59.96 59.96 58.31 58.39 166,089 -1.06(-1.78%)
Jun 08, 2012 58.79 59.47 58.52 59.44 150,154 +0.57(+0.97%)
Jun 07, 2012 59.78 59.78 58.80 58.87 147,948 -0.25(-0.42%)
Jun 06, 2012 58.11 59.15 58.11 59.12 155,125 +1.45(+2.51%)
Jun 05, 2012 56.97 57.74 56.97 57.67 144,227 +0.50(+0.87%)
Jun 04, 2012 57.00 57.40 56.45 57.17 344,693 +0.21(+0.37%)
Jun 01, 2012 57.62 57.83 56.94 56.96 241,204 -1.62(-2.77%)
May 31, 2012 59.04 59.04 58.17 58.58 236,820 -0.42(-0.71%)
May 30, 2012 59.02 59.17 58.67 59.01 194,461 -0.52(-0.87%)
May 29, 2012 59.25 59.81 59.04 59.52 157,048 +0.82(+1.39%)
May 25, 2012 58.75 58.96 58.57 58.71 203,890 -0.12(-0.21%)
May 24, 2012 59.52 59.52 58.40 58.83 513,969 -0.52(-0.87%)
May 23, 2012 58.66 59.46 58.15 59.35 671,655 +0.11(+0.18%)
May 22, 2012 59.52 59.75 58.86 59.24 297,278 -0.12(-0.21%)
May 21, 2012 57.83 59.41 57.68 59.37 289,780 +1.66(+2.87%)
May 18, 2012 58.79 58.87 57.05 57.71 283,906 -0.80(-1.37%)
May 17, 2012 59.65 59.73 58.51 58.51 327,770 -1.09(-1.83%)
May 16, 2012 60.39 60.47 59.51 59.59 229,013 -0.51(-0.85%)
May 15, 2012 60.51 60.94 60.02 60.10 246,788 -0.18(-0.31%)
May 14, 2012 60.37 60.77 60.22 60.29 189,957 -0.59(-0.97%)
May 11, 2012 60.59 61.48 60.56 60.87 123,235 -0.04(-0.07%)
May 10, 2012 61.60 61.60 60.74 60.92 224,254 -0.48(-0.79%)
May 09, 2012 60.79 61.67 60.45 61.40 197,223 -0.03(-0.04%)
May 08, 2012 61.42 61.56 60.47 61.43 341,100 -0.27(-0.44%)
May 07, 2012 61.52 62.01 61.44 61.70 309,934 -0.24(-0.38%)
May 04, 2012 62.84 62.84 61.92 61.94 359,369 -1.34(-2.11%)
May 03, 2012 64.23 64.23 63.12 63.27 262,710 -0.80(-1.24%)
May 02, 2012 63.65 64.10 63.43 64.07 313,759 +0.10(+0.15%)
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.