Skip to main content

Information Technology ETF Vanguard (NY: VGT )

525.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 35.22 35.22 35.22 35.22 0 +0.00(+0.00%)
Aug 30, 2004 35.48 35.48 35.18 35.22 10,164 -0.38(-1.07%)
Aug 27, 2004 35.59 35.60 35.59 35.60 3,927 +0.12(+0.34%)
Aug 26, 2004 35.45 35.49 35.45 35.48 1,039 +0.27(+0.76%)
Aug 25, 2004 35.21 35.21 35.21 35.21 231 -0.33(-0.93%)
Aug 24, 2004 35.64 35.64 35.54 35.54 1,270 +0.06(+0.17%)
Aug 23, 2004 35.51 35.51 35.48 35.48 1,501 +0.23(+0.64%)
Aug 20, 2004 35.05 35.25 35.05 35.25 346 +0.15(+0.42%)
Aug 19, 2004 35.04 35.16 35.04 35.11 3,349 +0.64(+1.86%)
Aug 18, 2004 34.46 34.46 34.46 34.46 0 +0.00(+0.00%)
Aug 17, 2004 34.48 34.50 34.44 34.46 17,211 +0.27(+0.78%)
Aug 16, 2004 34.10 34.26 34.01 34.20 1,617 +0.59(+1.75%)
Aug 13, 2004 33.61 33.61 33.61 33.61 346 +0.02(+0.05%)
Aug 12, 2004 33.76 33.76 33.59 33.59 462 -0.61(-1.77%)
Aug 11, 2004 34.33 34.33 34.20 34.20 577 -0.95(-2.71%)
Aug 10, 2004 35.19 35.19 35.15 35.15 1,039 +0.26(+0.74%)
Aug 09, 2004 34.85 34.89 34.73 34.89 2,541 +0.03(+0.10%)
Aug 06, 2004 34.85 34.85 34.85 34.85 28,646 -1.10(-3.06%)
Aug 05, 2004 35.95 35.95 35.95 35.95 693 -0.30(-0.84%)
Aug 04, 2004 36.26 36.26 36.26 36.26 115 -0.50(-1.37%)
Aug 03, 2004 36.95 36.95 36.76 36.76 577 -0.22(-0.59%)
Aug 02, 2004 36.75 36.98 36.75 36.98 2,541 +0.06(+0.16%)
Jul 30, 2004 37.10 37.10 36.91 36.91 11,666 +0.30(+0.83%)
Jul 29, 2004 36.68 36.68 36.61 36.61 1,039 +0.81(+2.27%)
Jul 28, 2004 35.72 35.80 35.72 35.80 231 -0.08(-0.22%)
Jul 27, 2004 36.01 36.01 35.88 35.88 346 +0.08(+0.22%)
Jul 26, 2004 36.15 36.15 35.72 35.80 3,349 -0.18(-0.51%)
Jul 23, 2004 35.98 35.98 35.98 35.98 346 -0.60(-1.63%)
Jul 22, 2004 36.58 36.58 36.58 36.58 115 -0.16(-0.42%)
Jul 21, 2004 37.42 37.42 36.68 36.73 3,465 -0.16(-0.45%)
Jul 20, 2004 36.74 36.90 36.74 36.90 808 +0.79(+2.18%)
Jul 19, 2004 36.05 36.11 36.05 36.11 577 -0.24(-0.67%)
Jul 16, 2004 36.34 36.36 36.34 36.35 346 -0.57(-1.55%)
Jul 15, 2004 36.99 36.99 36.92 36.92 1,386 -0.23(-0.61%)
Jul 14, 2004 36.98 37.15 36.98 37.15 1,732 -0.37(-0.99%)
Jul 13, 2004 37.68 37.68 37.52 37.52 3,927 +0.16(+0.42%)
Jul 12, 2004 37.49 37.49 37.36 37.36 346 -0.58(-1.53%)
Jul 09, 2004 37.94 37.94 37.94 37.94 577 +0.16(+0.44%)
Jul 08, 2004 37.89 38.12 37.78 37.78 13,976 -0.64(-1.67%)
Jul 07, 2004 38.21 38.42 38.16 38.42 5,544 +0.21(+0.54%)
Jul 06, 2004 38.70 38.70 38.07 38.21 1,963 -0.99(-2.52%)
Jul 02, 2004 39.49 39.49 39.16 39.20 1,270 -0.39(-0.98%)
Jul 01, 2004 39.60 39.60 39.42 39.59 3,349 -0.74(-1.85%)
Jun 30, 2004 40.33 40.33 40.33 40.33 462 +0.57(+1.44%)
Jun 29, 2004 39.76 39.76 39.76 39.76 0 +0.00(+0.00%)
Jun 28, 2004 40.21 40.21 39.76 39.76 1,039 -0.26(-0.65%)
Jun 25, 2004 40.18 40.18 40.02 40.02 1,501 -0.25(-0.62%)
Jun 24, 2004 40.26 40.27 40.26 40.27 231 +0.43(+1.09%)
Jun 23, 2004 39.71 39.85 39.71 39.84 1,039 +0.44(+1.12%)
Jun 22, 2004 39.10 39.40 39.10 39.40 693 +0.02(+0.04%)
Jun 21, 2004 39.39 39.39 39.38 39.38 346 +0.34(+0.86%)
Jun 18, 2004 39.04 39.04 39.04 39.04 115 -0.32(-0.81%)
Jun 17, 2004 39.36 39.36 39.36 39.36 115 -0.36(-0.92%)
Jun 16, 2004 39.73 39.73 39.73 39.73 462 -0.31(-0.78%)
Jun 15, 2004 40.04 40.04 40.04 40.04 231 +0.80(+2.03%)
Jun 14, 2004 39.49 39.49 39.24 39.24 808 -0.49(-1.24%)
Jun 10, 2004 39.84 39.84 39.74 39.74 462 +0.03(+0.07%)
Jun 09, 2004 39.71 39.71 39.71 39.71 231 -0.43(-1.08%)
Jun 08, 2004 39.97 40.14 39.97 40.14 346 +0.10(+0.24%)
Jun 07, 2004 39.52 40.05 39.52 40.05 5,082 +0.58(+1.47%)
Jun 04, 2004 39.47 39.47 39.47 39.47 1,039 +0.57(+1.47%)
Jun 03, 2004 38.92 39.09 38.90 38.90 1,501 -0.52(-1.32%)
Jun 02, 2004 39.38 39.42 39.11 39.42 2,541 +0.15(+0.37%)
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.