Information Technology ETF Vanguard (NY: VGT )

347.97 USD +5.12 (+1.49%)
Streaming Delayed Price Updated: 2:41 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 45.98 46.47 45.98 46.13 17,900 +0.59(+1.30%)
Oct 28, 2005 45.49 45.54 45.20 45.54 10,000 +0.16(+0.35%)
Oct 27, 2005 45.90 45.90 45.37 45.38 13,400 -0.57(-1.24%)
Oct 26, 2005 46.07 46.35 45.95 45.95 10,900 -0.03(-0.07%)
Oct 25, 2005 46.20 46.22 45.77 45.98 19,000 -0.39(-0.84%)
Oct 24, 2005 46.00 46.37 45.83 46.37 10,900 +0.54(+1.18%)
Oct 21, 2005 46.00 46.00 45.69 45.83 23,700 +0.37(+0.81%)
Oct 20, 2005 46.00 46.00 45.40 45.46 7,000 -0.21(-0.46%)
Oct 19, 2005 45.05 45.67 44.72 45.67 14,800 +0.39(+0.86%)
Oct 18, 2005 45.35 45.40 45.21 45.28 6,500 +0.16(+0.35%)
Oct 17, 2005 45.35 45.35 45.00 45.12 5,200 -0.03(-0.07%)
Oct 14, 2005 45.00 45.19 44.90 45.15 4,000 +0.18(+0.40%)
Oct 13, 2005 44.70 45.07 44.55 44.97 18,200 +0.27(+0.60%)
Oct 12, 2005 44.85 44.87 44.57 44.70 6,900 -0.31(-0.69%)
Oct 11, 2005 45.50 45.50 44.90 45.01 7,400 -0.26(-0.57%)
Oct 10, 2005 45.52 45.61 45.27 45.27 6,900 -0.37(-0.81%)
Oct 07, 2005 45.70 45.78 45.54 45.64 17,600 +0.05(+0.11%)
Oct 06, 2005 45.98 46.02 45.56 45.59 82,200 -0.34(-0.74%)
Oct 05, 2005 46.70 46.70 45.93 45.93 7,200 -0.75(-1.61%)
Oct 04, 2005 47.30 47.39 46.68 46.68 10,500 -0.56(-1.19%)
Oct 03, 2005 47.21 47.35 47.20 47.24 26,200 +0.15(+0.32%)
Sep 30, 2005 46.89 47.13 46.89 47.09 3,300 +0.35(+0.75%)
Sep 29, 2005 46.23 46.84 46.22 46.74 106,100 +0.49(+1.06%)
Sep 28, 2005 46.05 46.46 46.05 46.25 5,000 +0.16(+0.35%)
Sep 27, 2005 46.30 46.30 46.00 46.09 4,400 -0.17(-0.37%)
Sep 26, 2005 46.50 46.53 46.07 46.26 8,700 +0.03(+0.06%)
Sep 23, 2005 46.23 46.31 45.96 46.23 2,200 +0.02(+0.04%)
Sep 22, 2005 46.01 46.25 45.74 46.21 24,200 +0.06(+0.13%)
Sep 21, 2005 46.44 46.44 46.10 46.15 10,100 -0.59(-1.26%)
Sep 20, 2005 46.96 47.37 46.67 46.74 6,100 -0.14(-0.30%)
Sep 19, 2005 47.20 47.20 46.74 46.88 15,200 -0.27(-0.57%)
Sep 16, 2005 47.15 47.23 46.88 47.15 15,400 +0.25(+0.53%)
Sep 15, 2005 47.11 47.14 46.77 46.90 12,300 -0.19(-0.40%)
Sep 14, 2005 47.51 47.60 47.09 47.09 8,700 -0.53(-1.11%)
Sep 13, 2005 47.53 47.88 47.45 47.62 12,700 +0.00(+0.00%)
Sep 12, 2005 47.55 47.69 47.47 47.62 6,800 +0.14(+0.29%)
Sep 09, 2005 47.31 47.52 47.24 47.48 13,300 +0.20(+0.42%)
Sep 08, 2005 47.20 47.43 47.20 47.28 5,800 +0.13(+0.28%)
Sep 07, 2005 47.00 47.29 46.97 47.15 10,300 +0.14(+0.30%)
Sep 06, 2005 46.65 47.06 46.65 47.01 2,800 +0.49(+1.05%)
Sep 02, 2005 46.65 46.76 46.52 46.52 5,800 -0.13(-0.28%)
Sep 01, 2005 46.70 46.76 46.47 46.65 5,600 -0.11(-0.24%)
Aug 31, 2005 46.40 46.76 46.26 46.76 4,000 +0.41(+0.88%)
Aug 30, 2005 46.35 46.35 46.06 46.35 2,900 -0.21(-0.45%)
Aug 29, 2005 46.05 46.58 45.95 46.56 11,900 +0.41(+0.89%)
Aug 26, 2005 46.35 46.35 46.05 46.15 5,200 -0.23(-0.50%)
Aug 25, 2005 46.27 46.45 46.27 46.38 12,500 +0.10(+0.22%)
Aug 24, 2005 46.30 46.92 46.28 46.28 15,400 -0.26(-0.56%)
Aug 23, 2005 46.67 46.67 46.33 46.54 11,400 +0.05(+0.11%)
Aug 22, 2005 46.50 46.82 46.28 46.49 128,300 +0.07(+0.15%)
Aug 19, 2005 46.55 46.61 46.37 46.42 6,300 +0.01(+0.02%)
Aug 18, 2005 46.48 46.54 46.31 46.41 5,600 -0.31(-0.66%)
Aug 17, 2005 46.40 46.80 46.35 46.72 13,600 +0.47(+1.02%)
Aug 16, 2005 46.70 46.70 46.12 46.25 15,300 -0.60(-1.28%)
Aug 15, 2005 46.40 46.98 46.32 46.85 7,300 +0.37(+0.80%)
Aug 12, 2005 46.60 46.60 46.21 46.48 5,600 -0.45(-0.96%)
Aug 11, 2005 46.64 46.95 46.54 46.93 4,300 +0.30(+0.64%)
Aug 10, 2005 47.40 47.42 46.50 46.63 11,400 -0.47(-1.00%)
Aug 09, 2005 47.04 47.31 47.04 47.10 9,000 +0.23(+0.49%)
Aug 08, 2005 47.35 47.37 46.87 46.87 10,400 -0.39(-0.83%)
Aug 05, 2005 47.35 47.36 47.16 47.26 5,600 -0.14(-0.30%)
Aug 04, 2005 47.70 47.70 47.32 47.40 8,200 -0.36(-0.75%)
Aug 03, 2005 47.60 47.83 47.59 47.76 6,600 +0.16(+0.34%)
Aug 02, 2005 47.20 47.62 47.20 47.60 16,900 +0.43(+0.91%)
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.