Skip to main content

Information Technology ETF Vanguard (NY: VGT )

524.34 -0.74 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 76.89 77.15 76.81 76.94 194,010 +0.36(+0.46%)
Nov 27, 2013 76.21 76.64 76.17 76.58 175,333 +0.66(+0.87%)
Nov 26, 2013 75.55 76.15 75.47 75.93 224,779 +0.38(+0.51%)
Nov 25, 2013 75.89 75.89 75.35 75.55 475,475 -0.16(-0.21%)
Nov 22, 2013 75.78 75.82 75.59 75.71 220,149 -0.08(-0.11%)
Nov 21, 2013 75.25 75.83 75.17 75.79 399,392 +0.83(+1.11%)
Nov 20, 2013 75.37 75.59 74.83 74.95 267,671 -0.18(-0.23%)
Nov 19, 2013 75.50 75.83 75.05 75.13 297,667 -0.36(-0.47%)
Nov 18, 2013 76.18 76.26 75.39 75.48 260,056 -0.68(-0.89%)
Nov 15, 2013 75.94 76.16 75.84 76.16 217,097 +0.29(+0.39%)
Nov 14, 2013 75.72 75.94 75.48 75.86 253,278 +0.53(+0.71%)
Nov 12, 2013 74.91 75.43 74.87 75.33 133,772 +0.33(+0.44%)
Nov 11, 2013 74.99 75.15 74.71 75.00 155,216 -0.01(-0.01%)
Nov 08, 2013 74.22 75.01 74.16 75.01 170,641 +0.85(+1.15%)
Nov 07, 2013 75.19 75.47 74.12 74.16 276,975 -1.03(-1.37%)
Nov 06, 2013 75.10 75.25 74.82 75.19 170,728 +0.54(+0.73%)
Nov 05, 2013 74.35 74.85 74.14 74.65 209,882 +0.05(+0.07%)
Nov 04, 2013 74.67 74.68 74.31 74.59 250,482 +0.26(+0.35%)
Nov 01, 2013 74.61 74.82 74.06 74.34 196,942 +0.04(+0.06%)
Oct 31, 2013 74.35 74.81 74.16 74.29 233,955 -0.18(-0.24%)
Oct 30, 2013 74.97 74.97 74.20 74.47 197,323 -0.34(-0.45%)
Oct 29, 2013 74.80 75.02 74.47 74.81 212,869 +0.37(+0.50%)
Oct 28, 2013 74.44 74.56 74.11 74.44 162,484 +0.08(+0.11%)
Oct 25, 2013 74.75 74.84 74.16 74.36 161,904 +0.23(+0.31%)
Oct 24, 2013 73.85 74.31 73.85 74.12 161,264 +0.30(+0.41%)
Oct 23, 2013 74.05 74.07 73.50 73.82 233,312 -0.53(-0.72%)
Oct 22, 2013 74.80 74.83 74.00 74.36 303,392 -0.13(-0.18%)
Oct 21, 2013 74.45 74.72 74.36 74.49 267,161 +0.32(+0.43%)
Oct 18, 2013 73.65 74.20 73.40 74.17 202,866 +1.30(+1.78%)
Oct 17, 2013 72.42 72.92 72.19 72.87 260,361 -0.07(-0.10%)
Oct 16, 2013 72.59 73.00 72.50 72.94 169,241 +0.74(+1.02%)
Oct 15, 2013 72.74 72.89 72.21 72.21 344,694 -0.51(-0.70%)
Oct 14, 2013 71.94 72.78 71.82 72.71 238,364 +0.41(+0.56%)
Oct 11, 2013 71.63 72.36 71.56 72.30 204,570 +0.60(+0.84%)
Oct 10, 2013 70.86 71.77 70.78 71.70 261,123 +1.38(+1.96%)
Oct 09, 2013 70.39 70.61 69.59 70.32 3,373,866 +0.09(+0.13%)
Oct 08, 2013 71.62 71.62 70.16 70.23 526,269 -1.35(-1.89%)
Oct 07, 2013 71.58 72.15 71.43 71.58 177,898 -0.60(-0.84%)
Oct 04, 2013 71.74 72.27 71.60 72.19 513,566 +0.49(+0.68%)
Oct 03, 2013 72.45 72.51 71.25 71.70 244,118 -0.76(-1.05%)
Oct 02, 2013 71.97 72.48 71.91 72.46 394,848 +0.03(+0.04%)
Oct 01, 2013 71.77 72.52 71.77 72.44 180,383 +0.38(+0.53%)
Sep 27, 2013 72.10 72.23 71.83 72.05 237,380 -0.36(-0.49%)
Sep 26, 2013 72.36 72.78 72.20 72.41 306,207 +0.24(+0.33%)
Sep 25, 2013 72.31 72.47 71.91 72.17 208,401 -0.04(-0.06%)
Sep 24, 2013 72.35 72.59 71.88 72.21 359,343 -0.09(-0.12%)
Sep 23, 2013 72.60 72.82 71.98 72.30 130,580 +0.05(+0.07%)
Sep 20, 2013 72.78 72.78 72.21 72.25 441,958 -0.36(-0.50%)
Sep 19, 2013 72.70 72.84 72.48 72.61 274,991 +0.19(+0.26%)
Sep 18, 2013 71.74 72.47 71.61 72.43 182,835 +0.90(+1.25%)
Sep 17, 2013 71.07 71.64 71.07 71.53 205,877 +0.52(+0.73%)
Sep 16, 2013 71.77 71.54 70.88 71.02 363,757 -0.29(-0.41%)
Sep 13, 2013 71.37 71.44 70.96 71.31 428,108 +0.04(+0.05%)
Sep 12, 2013 71.42 71.52 71.17 71.27 2,314,594 -0.10(-0.14%)
Sep 11, 2013 71.10 71.45 70.87 71.37 249,981 -0.21(-0.30%)
Sep 10, 2013 71.56 71.72 71.29 71.58 324,120 +0.47(+0.66%)
Sep 09, 2013 70.55 71.25 70.55 71.11 349,482 +0.95(+1.35%)
Sep 06, 2013 70.29 70.47 69.49 70.16 190,759 +0.14(+0.20%)
Sep 05, 2013 69.92 70.17 69.81 70.02 162,317 +0.19(+0.27%)
Sep 04, 2013 69.37 70.00 69.30 69.83 209,181 +0.60(+0.87%)
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.