Skip to main content

Information Technology ETF Vanguard (NY: VGT )

524.34 -0.74 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 37.67 37.74 37.57 37.62 13,283 -0.07(-0.18%)
Mar 30, 2005 37.36 37.68 37.36 37.68 3,580 +0.61(+1.63%)
Mar 29, 2005 37.34 37.49 37.08 37.08 5,660 -0.39(-1.04%)
Mar 28, 2005 37.71 37.71 37.47 37.47 577 -0.25(-0.67%)
Mar 24, 2005 37.58 37.75 37.51 37.72 1,501 +0.28(+0.74%)
Mar 23, 2005 37.30 37.49 37.30 37.44 14,207 +0.22(+0.58%)
Mar 22, 2005 37.62 37.70 37.23 37.23 1,617 -0.33(-0.88%)
Mar 21, 2005 37.64 37.65 37.38 37.56 1,386 +0.12(+0.32%)
Mar 18, 2005 37.55 37.63 37.43 37.43 51,748 -0.34(-0.89%)
Mar 17, 2005 37.81 37.93 37.70 37.77 5,544 +0.10(+0.25%)
Mar 16, 2005 38.11 38.20 37.68 37.68 2,310 -0.50(-1.32%)
Mar 15, 2005 38.42 38.42 38.18 38.18 1,501 -0.30(-0.79%)
Mar 14, 2005 38.38 38.48 38.35 38.48 577 +0.20(+0.52%)
Mar 11, 2005 38.78 38.78 38.21 38.28 3,003 -0.55(-1.40%)
Mar 10, 2005 38.90 38.90 38.46 38.83 5,775 -0.08(-0.20%)
Mar 09, 2005 38.83 39.12 38.78 38.91 8,432 -0.07(-0.18%)
Mar 08, 2005 39.25 39.32 38.97 38.97 2,079 -0.23(-0.60%)
Mar 07, 2005 38.91 39.38 38.91 39.21 5,775 +0.42(+1.09%)
Mar 04, 2005 38.91 38.91 38.73 38.78 1,386 +0.17(+0.45%)
Mar 03, 2005 38.86 38.86 38.37 38.61 2,541 -0.17(-0.45%)
Mar 02, 2005 38.75 39.13 38.75 38.78 1,501 -0.09(-0.22%)
Mar 01, 2005 38.83 38.89 38.67 38.87 2,425 +0.36(+0.92%)
Feb 28, 2005 38.71 38.71 38.52 38.52 1,270 -0.04(-0.11%)
Feb 25, 2005 38.34 38.56 38.34 38.56 808 +0.34(+0.88%)
Feb 24, 2005 38.08 38.31 37.92 38.22 4,158 +0.19(+0.50%)
Feb 23, 2005 37.97 38.08 37.84 38.03 5,082 -0.06(-0.16%)
Feb 22, 2005 38.28 38.57 38.09 38.09 2,541 -0.43(-1.12%)
Feb 18, 2005 38.61 38.65 38.45 38.52 5,775 -0.22(-0.56%)
Feb 17, 2005 38.72 38.78 38.64 38.74 3,811 -0.38(-0.97%)
Feb 16, 2005 39.11 39.25 39.04 39.12 3,118 -0.03(-0.07%)
Feb 15, 2005 39.10 39.45 39.10 39.15 3,003 +0.09(+0.22%)
Feb 14, 2005 38.94 39.06 38.85 39.06 8,316 +0.10(+0.27%)
Feb 11, 2005 38.30 38.98 38.30 38.96 2,079 +0.48(+1.24%)
Feb 10, 2005 38.59 38.59 38.19 38.48 9,356 -0.06(-0.16%)
Feb 09, 2005 39.13 39.13 38.49 38.54 7,508 -0.42(-1.07%)
Feb 08, 2005 38.91 39.21 38.91 38.96 4,504 -0.03(-0.07%)
Feb 07, 2005 39.02 39.04 38.86 38.98 7,161 +0.41(+1.05%)
Feb 04, 2005 38.26 38.58 38.26 38.58 1,732 +0.35(+0.93%)
Feb 03, 2005 38.44 38.44 38.11 38.22 4,735 -0.40(-1.03%)
Feb 02, 2005 38.70 38.70 38.50 38.62 6,122 +0.07(+0.18%)
Feb 01, 2005 38.35 38.60 38.35 38.55 8,547 +0.25(+0.66%)
Jan 31, 2005 38.43 38.47 38.30 38.30 4,620 +0.43(+1.14%)
Jan 28, 2005 38.27 38.27 37.74 37.87 8,547 -0.25(-0.66%)
Jan 27, 2005 37.92 38.12 37.84 38.12 13,168 +0.09(+0.23%)
Jan 26, 2005 37.86 38.03 37.69 38.03 66,533 +0.48(+1.29%)
Jan 25, 2005 37.76 37.76 37.45 37.55 9,933 +0.23(+0.60%)
Jan 24, 2005 37.95 37.95 37.27 37.32 12,706 -0.41(-1.08%)
Jan 21, 2005 38.18 38.18 37.73 37.73 4,735 -0.35(-0.91%)
Jan 20, 2005 38.14 38.33 38.07 38.07 20,907 -0.38(-0.99%)
Jan 19, 2005 39.00 39.00 38.42 38.46 1,270 -0.62(-1.59%)
Jan 18, 2005 38.63 39.08 38.63 39.08 2,541 +0.32(+0.83%)
Jan 14, 2005 38.74 38.87 38.74 38.76 5,891 -0.16(-0.42%)
Jan 13, 2005 38.87 38.97 38.84 38.92 2,656 +0.04(+0.11%)
Jan 12, 2005 38.95 39.02 38.55 38.88 1,963 +0.04(+0.11%)
Jan 11, 2005 39.01 39.01 38.73 38.84 3,580 -0.30(-0.77%)
Jan 10, 2005 39.27 39.36 38.99 39.14 4,851 -0.01(-0.02%)
Jan 07, 2005 39.17 39.19 38.91 39.15 3,349 +0.03(+0.07%)
Jan 06, 2005 39.44 39.44 39.12 39.12 7,854 -0.15(-0.37%)
Jan 05, 2005 39.48 39.48 39.27 39.27 2,194 -0.21(-0.53%)
Jan 04, 2005 40.46 40.46 39.42 39.48 7,392 -0.83(-2.06%)
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.