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 (%)
Nov 30, 2005 42.59 42.72 42.44 42.48 19,646 -0.09(-0.20%)
Nov 29, 2005 42.82 42.91 42.47 42.56 31,969 -0.07(-0.16%)
Nov 28, 2005 42.89 42.89 42.59 42.63 28,249 -0.25(-0.58%)
Nov 25, 2005 42.89 42.91 42.74 42.88 40,688 +0.09(+0.20%)
Nov 23, 2005 51.18 42.99 42.58 42.79 33,597 +0.25(+0.59%)
Nov 22, 2005 42.22 42.63 42.20 42.54 46,036 +0.33(+0.77%)
Nov 21, 2005 42.16 42.24 41.94 42.22 71,612 +0.01(+0.02%)
Nov 18, 2005 42.25 42.39 42.07 42.21 36,503 +0.12(+0.29%)
Nov 17, 2005 41.70 42.09 41.52 42.09 86,841 +0.55(+1.33%)
Nov 16, 2005 41.41 41.54 41.29 41.54 105,209 +0.22(+0.54%)
Nov 15, 2005 41.48 41.63 41.18 41.31 49,407 -0.09(-0.23%)
Nov 14, 2005 41.38 41.51 41.34 41.41 13,950 +0.02(+0.04%)
Nov 11, 2005 41.49 41.54 41.39 41.39 8,719 +0.11(+0.27%)
Nov 10, 2005 40.99 41.29 40.77 41.28 9,416 +0.21(+0.52%)
Nov 09, 2005 40.92 41.14 40.87 41.07 22,436 +0.04(+0.10%)
Nov 08, 2005 40.97 41.17 40.86 41.02 48,477 -0.09(-0.23%)
Nov 07, 2005 41.06 41.19 40.86 41.12 38,596 +0.22(+0.55%)
Nov 04, 2005 40.85 40.92 40.63 40.89 28,598 +0.22(+0.53%)
Nov 03, 2005 40.70 40.84 40.54 40.68 11,044 +0.46(+1.16%)
Nov 02, 2005 39.82 40.29 39.78 40.21 19,065 +0.53(+1.34%)
Nov 01, 2005 39.66 39.77 39.65 39.68 8,835 +0.00(+0.00%)
Oct 31, 2005 39.55 39.97 39.55 39.68 20,809 +0.51(+1.30%)
Oct 28, 2005 39.13 39.17 38.88 39.17 11,625 +0.14(+0.35%)
Oct 27, 2005 39.48 39.48 39.03 39.04 15,578 -0.49(-1.24%)
Oct 26, 2005 39.63 39.87 39.53 39.53 12,671 -0.03(-0.07%)
Oct 25, 2005 39.74 39.76 39.37 39.55 22,088 -0.34(-0.84%)
Oct 24, 2005 39.57 39.89 39.42 39.89 12,671 +0.46(+1.18%)
Oct 21, 2005 39.57 39.57 39.30 39.42 27,552 +0.32(+0.81%)
Oct 20, 2005 39.57 39.57 39.05 39.10 8,137 -0.18(-0.46%)
Oct 19, 2005 38.75 39.28 38.47 39.28 17,205 +0.34(+0.86%)
Oct 18, 2005 39.01 39.05 38.89 38.95 7,556 +0.14(+0.35%)
Oct 17, 2005 39.01 39.01 38.71 38.81 6,045 -0.03(-0.07%)
Oct 14, 2005 38.71 38.87 38.62 38.84 4,650 +0.15(+0.40%)
Oct 13, 2005 38.45 38.77 38.32 38.68 21,158 +0.23(+0.60%)
Oct 12, 2005 38.58 38.60 38.34 38.45 8,021 -0.27(-0.69%)
Oct 11, 2005 39.14 39.14 38.62 38.72 8,602 -0.22(-0.57%)
Oct 10, 2005 39.16 39.23 38.94 38.94 8,021 -0.32(-0.81%)
Oct 07, 2005 39.31 39.38 39.17 39.26 20,460 +0.04(+0.11%)
Oct 06, 2005 39.55 39.59 39.19 39.22 95,560 -0.29(-0.74%)
Oct 05, 2005 40.17 40.17 39.51 39.51 8,370 -0.65(-1.61%)
Oct 04, 2005 40.69 40.76 40.15 40.15 12,206 -0.48(-1.19%)
Oct 03, 2005 40.61 40.73 40.60 40.64 30,458 +0.13(+0.32%)
Sep 30, 2005 40.33 40.54 40.33 40.51 3,836 +0.30(+0.75%)
Sep 29, 2005 39.77 40.29 39.76 40.21 123,345 +0.42(+1.06%)
Sep 28, 2005 39.61 39.96 39.61 39.78 5,812 +0.14(+0.35%)
Sep 27, 2005 39.83 39.83 39.57 39.65 5,115 -0.15(-0.37%)
Sep 26, 2005 40.00 40.02 39.63 39.79 10,114 +0.03(+0.06%)
Sep 23, 2005 39.77 39.84 39.53 39.77 2,557 +0.02(+0.04%)
Sep 22, 2005 39.58 39.78 39.34 39.75 28,133 +0.05(+0.13%)
Sep 21, 2005 39.95 39.95 39.65 39.70 11,741 -0.51(-1.26%)
Sep 20, 2005 40.39 40.75 40.14 40.21 7,091 -0.12(-0.30%)
Sep 19, 2005 40.60 40.60 40.21 40.33 17,670 -0.23(-0.57%)
Sep 16, 2005 40.56 40.63 40.33 40.56 17,903 +0.22(+0.53%)
Sep 15, 2005 40.52 40.55 40.23 40.34 14,299 -0.16(-0.40%)
Sep 14, 2005 40.87 40.94 40.51 40.51 10,114 -0.46(-1.11%)
Sep 13, 2005 40.88 41.19 40.82 40.96 14,764 +0.00(+0.00%)
Sep 12, 2005 40.90 41.02 40.83 40.96 7,905 +0.12(+0.29%)
Sep 09, 2005 40.70 40.88 40.64 40.84 15,461 +0.17(+0.42%)
Sep 08, 2005 40.60 40.80 40.60 40.67 6,742 +0.11(+0.28%)
Sep 07, 2005 40.43 40.68 40.40 40.56 11,974 +0.12(+0.30%)
Sep 06, 2005 40.13 40.48 40.13 40.44 3,255 +0.42(+1.05%)
Sep 02, 2005 40.13 40.22 40.02 40.02 6,742 -0.11(-0.28%)
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.