Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 39.06 39.28 39.06 39.28 1,162 +0.22(+0.57%)
May 27, 2004 39.06 39.06 39.06 39.06 348 +0.19(+0.49%)
May 26, 2004 38.97 39.01 38.87 38.87 1,976 +0.41(+1.07%)
May 25, 2004 38.40 38.48 38.40 38.46 1,511 +0.53(+1.41%)
May 24, 2004 38.22 38.22 37.93 37.93 930 +0.38(+1.01%)
May 21, 2004 37.55 37.55 37.55 37.55 0 +0.00(+0.00%)
May 20, 2004 37.63 37.63 37.55 37.55 1,278 -0.52(-1.36%)
May 19, 2004 38.24 38.33 38.06 38.06 1,627 +0.61(+1.63%)
May 18, 2004 37.44 37.45 37.44 37.45 348 +0.58(+1.59%)
May 17, 2004 37.02 37.02 36.79 36.87 1,395 -1.28(-3.36%)
May 14, 2004 38.15 38.15 38.15 38.15 0 +0.00(+0.00%)
May 13, 2004 38.08 38.15 38.08 38.15 348 +0.84(+2.26%)
May 12, 2004 37.50 37.53 37.31 37.31 3,022 -1.02(-2.67%)
May 11, 2004 37.99 38.36 37.99 38.33 15,810 +0.58(+1.55%)
May 10, 2004 37.46 37.74 37.46 37.74 1,162 -0.15(-0.39%)
May 07, 2004 38.18 38.18 37.89 37.89 697 +0.15(+0.39%)
May 06, 2004 37.63 37.74 37.63 37.74 465 +0.14(+0.37%)
May 05, 2004 37.61 37.61 37.61 37.61 0 +0.00(+0.00%)
May 04, 2004 37.61 37.61 37.61 37.61 232 +0.02(+0.05%)
May 03, 2004 37.55 38.00 37.55 37.59 3,487 +0.15(+0.39%)
Apr 30, 2004 38.00 38.00 37.44 37.44 465 -0.56(-1.47%)
Apr 29, 2004 38.58 38.58 37.93 38.00 2,441 -1.26(-3.22%)
Apr 28, 2004 39.16 39.28 39.16 39.27 4,417 -0.53(-1.34%)
Apr 27, 2004 40.02 40.02 39.80 39.80 232 -0.11(-0.28%)
Apr 26, 2004 40.45 40.45 39.91 39.91 581 -0.53(-1.32%)
Apr 23, 2004 40.30 40.45 40.29 40.45 3,255 +0.42(+1.05%)
Apr 22, 2004 39.74 40.02 39.74 40.02 1,162 +0.91(+2.33%)
Apr 21, 2004 39.06 39.11 38.87 39.11 1,162 -0.45(-1.13%)
Apr 20, 2004 39.84 39.84 39.56 39.56 23,948 +0.36(+0.92%)
Apr 19, 2004 39.16 39.20 39.16 39.20 813 -0.21(-0.55%)
Apr 16, 2004 39.23 39.41 39.01 39.41 3,603 -0.28(-0.69%)
Apr 15, 2004 40.19 40.19 39.69 39.69 5,347 -0.60(-1.49%)
Apr 14, 2004 40.21 40.29 40.21 40.29 232 -0.14(-0.34%)
Apr 13, 2004 41.19 41.19 40.43 40.43 3,138 -0.56(-1.36%)
Apr 12, 2004 41.07 41.07 40.99 40.99 3,371 +0.23(+0.57%)
Apr 08, 2004 40.76 40.76 40.76 40.76 116 +0.16(+0.40%)
Apr 07, 2004 40.68 40.75 40.43 40.59 24,994 -0.48(-1.17%)
Apr 06, 2004 41.07 41.07 41.07 41.07 116 -0.21(-0.52%)
Apr 05, 2004 41.16 41.29 41.13 41.29 2,092 +0.26(+0.63%)
Apr 02, 2004 40.94 41.03 40.83 41.03 1,162 +0.95(+2.36%)
Apr 01, 2004 40.08 40.08 40.08 40.08 813 +0.49(+1.24%)
Mar 31, 2004 39.68 39.68 39.59 39.59 5,580 -0.12(-0.30%)
Mar 30, 2004 39.71 39.71 39.71 39.71 0 +0.00(+0.00%)
Mar 29, 2004 39.64 39.79 39.60 39.71 2,092 +0.28(+0.70%)
Mar 26, 2004 39.22 39.44 39.22 39.44 2,441 +0.15(+0.37%)
Mar 25, 2004 38.61 39.29 38.61 39.29 697 +1.12(+2.93%)
Mar 24, 2004 38.18 38.18 38.18 38.18 581 +0.35(+0.93%)
Mar 23, 2004 38.19 38.24 37.82 37.82 13,950 +0.15(+0.39%)
Mar 22, 2004 37.80 37.80 37.66 37.68 23,948 -0.82(-2.12%)
Mar 19, 2004 38.94 38.94 38.49 38.49 581 -0.57(-1.45%)
Mar 18, 2004 38.86 39.06 38.79 39.06 465 -0.30(-0.76%)
Mar 17, 2004 39.28 39.36 39.28 39.36 2,092 +0.74(+1.92%)
Mar 16, 2004 38.79 38.79 38.62 38.62 1,395 +0.04(+0.11%)
Mar 15, 2004 38.78 38.78 38.58 38.58 348 -0.71(-1.80%)
Mar 12, 2004 39.10 39.28 39.10 39.28 10,114 +0.73(+1.90%)
Mar 11, 2004 39.03 39.03 38.55 38.55 4,650 -0.42(-1.08%)
Mar 10, 2004 39.61 39.61 38.98 38.98 4,650 -0.60(-1.52%)
Mar 09, 2004 39.55 39.77 39.22 39.58 93,816 -1.16(-2.85%)
Mar 08, 2004 40.99 40.99 40.64 40.74 2,790 -0.25(-0.61%)
Mar 05, 2004 40.73 41.16 40.63 40.99 72,542 +0.10(+0.25%)
Mar 04, 2004 40.88 40.88 40.88 40.88 116 +0.24(+0.59%)
Mar 03, 2004 40.51 40.64 40.51 40.64 7,556 -0.39(-0.94%)
Mar 02, 2004 41.29 41.44 41.03 41.03 3,487 -0.09(-0.21%)
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.