Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 40.33 40.50 40.08 40.21 30,342 +0.08(+0.19%)
May 30, 2006 40.58 40.58 40.14 40.14 14,996 -0.83(-2.02%)
May 26, 2006 40.96 40.99 40.74 40.96 16,973 +0.14(+0.34%)
May 25, 2006 40.77 40.82 40.41 40.82 25,692 +0.52(+1.28%)
May 24, 2006 40.05 40.51 39.85 40.31 31,388 +0.23(+0.58%)
May 23, 2006 40.69 40.89 40.08 40.08 17,786 -0.36(-0.89%)
May 22, 2006 40.55 40.60 40.08 40.44 127,646 -0.27(-0.65%)
May 19, 2006 40.51 40.77 40.18 40.70 54,058 +0.22(+0.53%)
May 18, 2006 40.93 41.03 40.48 40.49 18,600 -0.23(-0.57%)
May 17, 2006 41.15 41.15 40.64 40.72 36,968 -0.47(-1.15%)
May 16, 2006 41.45 41.56 41.06 41.19 67,892 -0.32(-0.77%)
May 15, 2006 41.69 41.69 41.13 41.51 212,744 -0.13(-0.31%)
May 12, 2006 41.74 41.99 41.59 41.64 71,147 -0.42(-1.00%)
May 11, 2006 42.63 42.72 41.94 42.06 150,897 -0.91(-2.12%)
May 10, 2006 43.46 43.46 42.97 42.97 19,646 -0.60(-1.38%)
May 09, 2006 43.57 43.68 43.44 43.58 20,460 -0.21(-0.47%)
May 08, 2006 43.57 43.84 43.57 43.78 16,043 +0.01(+0.02%)
May 05, 2006 43.71 43.79 43.57 43.77 11,625 +0.25(+0.57%)
May 04, 2006 43.22 43.54 43.22 43.53 8,486 +0.33(+0.76%)
May 03, 2006 43.15 43.31 43.03 43.20 38,712 -0.03(-0.08%)
May 02, 2006 43.35 43.41 43.16 43.23 108,813 +0.08(+0.18%)
May 01, 2006 43.52 43.59 43.10 43.16 21,274 -0.29(-0.67%)
Apr 28, 2006 43.61 43.74 43.41 43.45 37,317 -0.87(-1.96%)
Apr 27, 2006 43.66 44.47 43.66 44.32 22,902 +0.49(+1.12%)
Apr 26, 2006 43.94 44.03 43.83 43.83 39,410 +0.06(+0.14%)
Apr 25, 2006 43.91 43.91 43.61 43.77 14,996 -0.11(-0.25%)
Apr 24, 2006 43.90 43.91 43.60 43.88 16,973 -0.15(-0.35%)
Apr 21, 2006 44.59 44.59 43.87 44.03 170,195 -0.45(-1.01%)
Apr 20, 2006 44.27 44.73 44.27 44.48 18,716 +0.10(+0.21%)
Apr 19, 2006 44.30 44.39 44.12 44.38 9,997 +0.09(+0.21%)
Apr 18, 2006 43.53 44.32 43.53 44.29 7,323 +0.94(+2.17%)
Apr 17, 2006 43.78 43.95 43.22 43.35 31,156 -0.41(-0.93%)
Apr 13, 2006 43.64 43.96 43.54 43.76 6,277 +0.12(+0.28%)
Apr 12, 2006 43.55 43.72 43.53 43.64 15,113 +0.11(+0.25%)
Apr 11, 2006 44.04 44.05 43.48 43.53 21,855 -0.33(-0.76%)
Apr 10, 2006 44.00 44.16 43.83 43.86 15,461 -0.28(-0.64%)
Apr 07, 2006 44.77 44.77 44.13 44.14 23,948 -0.47(-1.06%)
Apr 06, 2006 44.56 44.73 44.41 44.62 8,602 +0.09(+0.21%)
Apr 05, 2006 44.31 44.59 44.13 44.52 40,921 +0.42(+0.96%)
Apr 04, 2006 44.08 44.22 43.87 44.10 23,018 +0.19(+0.43%)
Apr 03, 2006 44.00 44.35 43.89 43.91 26,970 +0.09(+0.22%)
Mar 31, 2006 44.08 44.08 43.81 43.82 8,602 -0.17(-0.39%)
Mar 30, 2006 43.99 44.21 43.75 43.99 38,945 +0.18(+0.41%)
Mar 29, 2006 43.26 43.98 43.17 43.81 22,436 +0.77(+1.78%)
Mar 28, 2006 43.48 43.62 43.01 43.04 20,809 -0.41(-0.95%)
Mar 27, 2006 43.47 43.61 43.37 43.46 14,764 +0.03(+0.06%)
Mar 24, 2006 43.22 43.52 43.19 43.43 15,461 +0.26(+0.60%)
Mar 23, 2006 43.27 43.34 43.03 43.17 13,136 -0.12(-0.28%)
Mar 22, 2006 43.01 43.29 42.91 43.29 19,995 +0.12(+0.28%)
Mar 21, 2006 43.56 43.98 43.15 43.17 50,686 -0.37(-0.85%)
Mar 20, 2006 43.48 43.54 43.34 43.54 26,040 +0.26(+0.60%)
Mar 17, 2006 43.19 43.41 43.03 43.28 12,671 +0.09(+0.22%)
Mar 16, 2006 43.62 43.75 43.19 43.19 24,413 -0.32(-0.73%)
Mar 15, 2006 43.41 43.59 43.16 43.51 32,551 +0.26(+0.60%)
Mar 14, 2006 42.70 43.28 42.70 43.25 14,415 +0.62(+1.45%)
Mar 13, 2006 42.78 42.83 42.55 42.63 18,135 +0.07(+0.16%)
Mar 10, 2006 42.34 42.68 42.30 42.56 9,067 +0.11(+0.26%)
Mar 09, 2006 42.98 43.14 42.44 42.45 18,135 -0.40(-0.94%)
Mar 08, 2006 42.62 42.93 42.47 42.85 24,529 -0.05(-0.12%)
Mar 07, 2006 43.04 43.04 42.61 42.91 19,995 -0.28(-0.64%)
Mar 06, 2006 43.55 43.73 43.04 43.18 38,712 -0.33(-0.75%)
Mar 03, 2006 43.52 44.06 43.46 43.51 21,855 -0.26(-0.59%)
Mar 02, 2006 43.59 43.90 43.52 43.77 16,275 +0.03(+0.06%)
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.