Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 43.52 43.75 42.74 43.33 148,852 +0.00(+0.00%)
Sep 29, 2009 43.72 43.86 43.25 43.33 176,249 -0.37(-0.85%)
Sep 28, 2009 43.13 43.93 43.13 43.71 113,298 +0.79(+1.84%)
Sep 25, 2009 42.92 43.22 42.76 42.92 117,751 -0.30(-0.70%)
Sep 24, 2009 43.78 43.86 42.95 43.22 161,194 -0.35(-0.80%)
Sep 23, 2009 43.86 44.33 43.54 43.57 274,722 -0.16(-0.36%)
Sep 22, 2009 43.80 43.82 43.52 43.72 242,963 +0.24(+0.56%)
Sep 21, 2009 43.19 43.68 43.19 43.48 207,712 +0.03(+0.06%)
Sep 18, 2009 43.68 43.69 43.33 43.45 156,089 +0.03(+0.06%)
Sep 17, 2009 43.38 43.71 43.30 43.43 248,200 +0.30(+0.69%)
Sep 16, 2009 43.26 43.57 43.07 43.13 310,765 +0.04(+0.10%)
Sep 15, 2009 42.86 43.18 42.74 43.09 437,495 +0.30(+0.69%)
Sep 14, 2009 42.48 42.84 42.48 42.79 191,644 +0.06(+0.14%)
Sep 11, 2009 42.90 42.94 42.53 42.73 145,635 -0.10(-0.24%)
Sep 10, 2009 42.30 42.86 42.20 42.84 157,813 +0.60(+1.43%)
Sep 09, 2009 41.96 42.41 41.73 42.24 209,829 +0.35(+0.84%)
Sep 08, 2009 41.87 41.90 41.56 41.88 187,256 +0.34(+0.82%)
Sep 04, 2009 40.93 41.58 40.84 41.54 165,524 +0.66(+1.61%)
Sep 03, 2009 40.80 40.88 40.37 40.88 103,938 +0.34(+0.84%)
Sep 02, 2009 40.31 40.75 40.31 40.55 131,164 +0.03(+0.06%)
Sep 01, 2009 41.21 41.86 40.46 40.52 265,569 -0.89(-2.16%)
Aug 31, 2009 41.39 41.49 41.10 41.41 184,354 -0.36(-0.86%)
Aug 28, 2009 42.23 42.55 41.61 41.77 156,523 +0.08(+0.20%)
Aug 27, 2009 41.51 41.69 40.92 41.69 134,605 +0.14(+0.33%)
Aug 26, 2009 41.47 41.66 41.23 41.55 171,569 +0.13(+0.31%)
Aug 25, 2009 41.48 41.80 41.35 41.42 143,482 +0.04(+0.11%)
Aug 24, 2009 41.58 41.82 41.30 41.38 195,396 -0.05(-0.13%)
Aug 21, 2009 41.14 41.53 40.85 41.43 242,243 +0.52(+1.27%)
Aug 20, 2009 40.48 40.92 40.42 40.91 115,452 +0.43(+1.07%)
Aug 19, 2009 39.76 40.55 39.76 40.48 92,615 +0.23(+0.58%)
Aug 18, 2009 39.90 40.35 39.83 40.24 81,315 +0.30(+0.75%)
Aug 17, 2009 40.00 40.05 39.60 39.94 191,664 -0.74(-1.83%)
Aug 14, 2009 41.06 41.06 40.40 40.69 116,269 -0.48(-1.16%)
Aug 13, 2009 41.04 41.18 40.66 41.16 165,081 +0.41(+1.00%)
Aug 12, 2009 40.10 41.11 40.07 40.75 149,817 +0.61(+1.52%)
Aug 11, 2009 40.40 40.44 40.00 40.14 121,316 -0.37(-0.91%)
Aug 10, 2009 40.57 40.68 40.28 40.51 108,554 -0.23(-0.58%)
Aug 07, 2009 40.82 40.93 40.50 40.75 159,001 +0.48(+1.19%)
Aug 06, 2009 40.72 40.82 40.12 40.27 153,053 -0.34(-0.83%)
Aug 05, 2009 41.06 41.06 40.38 40.61 195,352 -0.33(-0.81%)
Aug 04, 2009 40.81 40.99 40.65 40.94 178,482 -0.01(-0.02%)
Aug 03, 2009 40.79 40.96 40.54 40.95 359,259 +0.55(+1.35%)
Jul 31, 2009 40.44 40.73 40.34 40.40 206,251 -0.04(-0.09%)
Jul 30, 2009 40.70 41.09 40.42 40.43 266,163 +0.21(+0.52%)
Jul 29, 2009 40.08 40.25 39.88 40.22 173,405 -0.13(-0.32%)
Jul 28, 2009 39.96 40.43 39.74 40.35 208,928 +0.31(+0.78%)
Jul 27, 2009 40.29 40.37 39.82 40.04 238,875 -0.30(-0.75%)
Jul 24, 2009 39.91 40.35 39.65 40.35 1,252 -0.16(-0.40%)
Jul 23, 2009 39.77 40.71 39.70 40.51 308,535 +0.73(+1.82%)
Jul 22, 2009 39.50 39.91 39.42 39.78 163,568 +0.23(+0.59%)
Jul 21, 2009 39.63 39.63 39.03 39.55 295,262 +0.18(+0.46%)
Jul 20, 2009 39.19 39.41 39.01 39.36 234,325 +0.40(+1.03%)
Jul 17, 2009 38.69 38.98 38.48 38.97 146,404 +0.31(+0.81%)
Jul 16, 2009 37.85 38.72 37.78 38.65 147,492 +0.63(+1.67%)
Jul 15, 2009 37.24 38.02 37.19 38.02 214,297 +1.58(+4.34%)
Jul 14, 2009 36.28 36.51 36.12 36.44 82,528 +0.16(+0.45%)
Jul 13, 2009 35.62 36.34 35.62 36.27 118,751 +0.66(+1.85%)
Jul 10, 2009 35.29 35.77 35.26 35.61 55,967 +0.19(+0.54%)
Jul 09, 2009 35.38 35.67 35.34 35.42 106,924 +0.13(+0.37%)
Jul 08, 2009 35.32 35.41 34.78 35.29 184,369 +0.01(+0.02%)
Jul 07, 2009 36.09 36.22 35.25 35.28 94,812 -0.89(-2.47%)
Jul 06, 2009 36.13 36.33 35.78 36.18 88,264 -0.22(-0.59%)
Jul 02, 2009 36.83 36.83 36.28 36.39 95,372 -0.83(-2.22%)
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.