Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 51.59 51.88 51.59 51.61 93,730 +0.08(+0.15%)
Oct 28, 2010 51.79 51.79 51.17 51.53 123,701 -0.03(-0.05%)
Oct 27, 2010 51.00 51.58 50.97 51.56 97,457 +0.36(+0.70%)
Oct 25, 2010 51.19 51.53 51.13 51.20 139,288 +0.24(+0.48%)
Oct 22, 2010 50.64 50.98 50.51 50.96 87,722 +0.38(+0.74%)
Oct 21, 2010 50.78 50.98 50.10 50.58 124,718 +0.06(+0.12%)
Oct 20, 2010 50.30 50.86 50.21 50.52 132,377 +0.36(+0.71%)
Oct 19, 2010 50.20 50.65 49.81 50.16 147,264 -0.80(-1.57%)
Oct 18, 2010 50.89 51.10 50.65 50.97 228,650 +0.15(+0.29%)
Oct 15, 2010 50.55 50.85 50.18 50.82 173,826 +0.88(+1.76%)
Oct 14, 2010 50.03 50.16 49.69 49.94 99,618 +0.01(+0.02%)
Oct 13, 2010 49.84 50.17 49.62 49.93 201,800 +0.48(+0.97%)
Oct 12, 2010 49.03 49.56 48.65 49.45 187,270 +0.36(+0.73%)
Oct 11, 2010 49.13 49.36 48.99 49.09 243,266 +0.05(+0.10%)
Oct 08, 2010 49.04 49.17 48.42 49.04 81,961 +0.32(+0.67%)
Oct 07, 2010 48.79 48.84 48.37 48.72 96,195 +0.12(+0.25%)
Oct 06, 2010 48.88 49.09 48.25 48.59 94,650 -0.38(-0.77%)
Oct 05, 2010 48.44 49.10 48.34 48.97 139,378 +1.02(+2.12%)
Oct 04, 2010 48.37 48.46 47.65 47.95 123,466 -0.56(-1.15%)
Oct 01, 2010 48.51 48.93 48.31 48.51 207,709 +0.00(+0.00%)
Sep 30, 2010 48.98 49.25 48.22 48.51 159,705 -0.24(-0.48%)
Sep 29, 2010 48.56 48.91 48.55 48.74 146,392 +0.04(+0.09%)
Sep 28, 2010 48.71 48.80 47.90 48.70 195,463 +0.10(+0.20%)
Sep 27, 2010 48.66 48.94 48.51 48.60 167,148 -0.04(-0.09%)
Sep 24, 2010 48.13 48.68 48.13 48.65 109,481 +1.04(+2.18%)
Sep 23, 2010 47.30 48.09 47.22 47.61 147,759 -0.03(-0.06%)
Sep 22, 2010 47.73 47.94 47.33 47.63 184,856 -0.24(-0.49%)
Sep 21, 2010 48.04 48.29 47.78 47.87 444,437 -0.10(-0.22%)
Sep 20, 2010 47.38 48.07 47.32 47.97 197,797 +0.75(+1.59%)
Sep 17, 2010 47.22 47.41 46.99 47.22 153,178 +0.50(+1.06%)
Sep 15, 2010 46.40 46.84 46.32 46.73 153,847 +0.23(+0.49%)
Sep 14, 2010 46.21 46.86 46.05 46.50 187,888 +0.23(+0.49%)
Sep 13, 2010 45.71 46.36 45.71 46.27 112,801 +0.99(+2.18%)
Sep 10, 2010 45.40 45.40 45.02 45.29 193,307 -0.02(-0.04%)
Sep 09, 2010 45.65 45.71 45.24 45.30 93,659 +0.08(+0.17%)
Sep 08, 2010 45.11 45.37 44.99 45.23 234,625 +0.19(+0.41%)
Sep 07, 2010 45.31 45.50 45.00 45.04 83,897 -0.44(-0.97%)
Sep 03, 2010 45.17 45.51 45.05 45.48 233,753 +0.74(+1.66%)
Sep 02, 2010 44.36 44.74 44.25 44.74 109,133 +0.45(+1.02%)
Sep 01, 2010 43.66 44.41 43.65 44.28 111,646 +1.23(+2.85%)
Aug 31, 2010 43.19 43.43 42.86 43.06 196,124 -0.40(-0.92%)
Aug 30, 2010 43.80 44.05 43.43 43.46 89,529 -0.48(-1.09%)
Aug 27, 2010 43.93 44.00 42.52 43.93 261,065 +0.61(+1.41%)
Aug 26, 2010 43.85 44.08 43.27 43.32 192,672 -0.43(-0.98%)
Aug 25, 2010 43.18 43.93 43.08 43.75 282,692 +0.29(+0.66%)
Aug 24, 2010 43.68 43.95 43.36 43.46 123,351 -0.71(-1.60%)
Aug 23, 2010 44.87 44.98 44.17 44.17 143,573 -0.44(-0.98%)
Aug 20, 2010 44.52 44.73 44.29 44.61 355,794 -0.03(-0.08%)
Aug 19, 2010 45.09 45.19 44.41 44.64 92,501 -0.57(-1.25%)
Aug 18, 2010 44.91 45.43 44.81 45.21 80,077 +0.19(+0.42%)
Aug 17, 2010 44.81 45.37 44.76 45.02 80,861 +0.58(+1.30%)
Aug 16, 2010 44.04 44.71 43.93 44.44 209,270 +0.18(+0.41%)
Aug 13, 2010 44.26 44.58 44.26 44.26 197,163 -0.30(-0.67%)
Aug 12, 2010 44.32 44.73 44.15 44.55 205,361 -0.76(-1.68%)
Aug 11, 2010 45.81 45.82 45.14 45.32 1,297,687 -1.25(-2.69%)
Aug 10, 2010 46.94 46.94 46.29 46.57 181,572 -0.65(-1.39%)
Aug 09, 2010 47.04 47.34 46.89 47.22 94,682 +0.28(+0.59%)
Aug 06, 2010 46.95 47.02 46.33 46.95 85,711 -0.12(-0.25%)
Aug 05, 2010 47.08 47.17 46.76 47.07 109,668 -0.25(-0.53%)
Aug 04, 2010 47.12 47.35 46.74 47.32 234,199 +0.40(+0.86%)
Aug 03, 2010 47.02 47.11 46.74 46.92 110,075 -0.24(-0.50%)
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.