Skip to main content

Information Technology ETF Vanguard (NY: VGT )

525.62 +0.53 (+0.10%)
Streaming Delayed Price Updated: 10:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 49.52 49.65 49.42 49.60 69,883 +0.32(+0.65%)
May 30, 2007 48.63 49.29 48.59 49.28 22,409 +0.40(+0.81%)
May 29, 2007 48.70 49.07 48.70 48.88 29,917 +0.25(+0.52%)
May 25, 2007 48.39 48.63 48.30 48.63 34,537 +0.55(+1.13%)
May 24, 2007 48.85 49.11 48.03 48.08 44,587 -0.88(-1.80%)
May 23, 2007 49.29 49.52 48.97 48.97 115,279 -0.42(-0.84%)
May 22, 2007 49.30 49.50 49.12 49.38 35,923 +0.21(+0.42%)
May 21, 2007 49.00 49.45 49.00 49.17 52,672 +0.26(+0.53%)
May 18, 2007 48.87 48.95 48.65 48.91 42,623 +0.24(+0.50%)
May 17, 2007 48.71 48.84 48.52 48.67 18,712 -0.10(-0.21%)
May 16, 2007 48.39 48.77 48.14 48.77 56,946 +0.48(+0.99%)
May 15, 2007 48.63 48.89 48.26 48.30 36,385 -0.36(-0.75%)
May 14, 2007 49.08 49.08 48.48 48.66 28,646 -0.25(-0.51%)
May 11, 2007 48.57 48.93 48.54 48.91 25,874 +0.56(+1.16%)
May 10, 2007 48.81 48.92 48.30 48.35 30,379 -0.64(-1.31%)
May 09, 2007 48.54 49.02 48.52 48.99 137,226 +0.11(+0.23%)
May 08, 2007 48.44 48.88 48.39 48.88 43,200 +0.29(+0.59%)
May 07, 2007 48.65 48.70 48.58 48.59 58,332 -0.02(-0.04%)
May 04, 2007 48.71 48.76 48.46 48.61 57,177 +0.15(+0.30%)
May 03, 2007 48.25 48.56 48.22 48.46 21,369 +0.28(+0.57%)
May 02, 2007 47.84 48.30 47.84 48.19 23,102 +0.41(+0.85%)
May 01, 2007 47.66 47.82 47.38 47.78 22,755 +0.16(+0.35%)
Apr 30, 2007 48.05 48.21 47.61 47.61 32,573 -0.49(-1.03%)
Apr 27, 2007 48.14 48.34 48.07 48.11 26,682 +0.07(+0.14%)
Apr 26, 2007 48.22 48.22 47.91 48.04 36,039 +0.14(+0.29%)
Apr 25, 2007 47.60 47.96 47.45 47.90 22,177 +0.38(+0.80%)
Apr 24, 2007 47.48 47.68 47.23 47.52 23,102 +0.36(+0.77%)
Apr 23, 2007 47.31 47.32 47.12 47.16 20,445 -0.11(-0.24%)
Apr 20, 2007 47.44 47.44 47.04 47.27 89,520 +0.34(+0.72%)
Apr 19, 2007 46.82 47.16 46.82 46.93 46,319 -0.15(-0.31%)
Apr 18, 2007 46.99 47.17 46.74 47.08 16,980 -0.01(-0.02%)
Apr 17, 2007 47.05 47.16 46.98 47.09 29,339 +0.10(+0.22%)
Apr 16, 2007 46.89 47.05 46.77 46.98 24,026 +0.37(+0.80%)
Apr 13, 2007 46.35 46.66 46.07 46.61 16,171 +0.12(+0.26%)
Apr 12, 2007 45.97 46.54 45.97 46.49 20,445 +0.43(+0.94%)
Apr 11, 2007 46.58 46.58 46.05 46.06 24,372 -0.42(-0.91%)
Apr 10, 2007 46.36 46.48 46.29 46.48 22,177 +0.03(+0.07%)
Apr 09, 2007 46.58 46.58 46.25 46.45 36,501 -0.04(-0.09%)
Apr 05, 2007 46.19 46.49 46.19 46.49 17,904 +0.24(+0.52%)
Apr 04, 2007 45.98 46.34 45.98 46.25 44,702 +0.22(+0.47%)
Apr 03, 2007 45.67 46.14 45.67 46.03 11,320 +0.55(+1.20%)
Apr 02, 2007 45.54 45.60 45.26 45.49 50,709 +0.14(+0.31%)
Mar 30, 2007 45.23 45.49 45.04 45.35 21,600 +0.01(+0.02%)
Mar 29, 2007 45.70 45.70 44.94 45.34 20,445 -0.10(-0.21%)
Mar 28, 2007 45.64 45.79 45.43 45.43 28,762 -0.39(-0.85%)
Mar 27, 2007 45.97 46.01 45.77 45.82 31,649 -0.27(-0.58%)
Mar 26, 2007 45.97 46.14 45.53 46.09 48,283 +0.16(+0.36%)
Mar 23, 2007 45.90 46.08 45.84 45.93 43,316 -0.10(-0.21%)
Mar 22, 2007 46.07 46.07 45.75 46.02 25,296 -0.16(-0.36%)
Mar 21, 2007 45.49 46.19 45.28 46.19 29,570 +0.91(+2.01%)
Mar 20, 2007 45.12 45.45 45.12 45.28 17,788 +0.19(+0.42%)
Mar 19, 2007 44.97 45.21 44.92 45.09 17,788 +0.30(+0.68%)
Mar 16, 2007 44.71 44.97 44.59 44.78 33,266 -0.05(-0.12%)
Mar 15, 2007 44.76 44.91 44.67 44.84 38,118 +0.03(+0.08%)
Mar 14, 2007 44.36 44.80 44.09 44.80 79,817 +0.46(+1.03%)
Mar 13, 2007 45.15 45.08 44.34 44.34 83,513 -0.80(-1.78%)
Mar 12, 2007 44.88 45.24 44.71 45.15 14,092 +0.29(+0.66%)
Mar 09, 2007 45.06 45.16 44.58 44.85 41,006 +0.11(+0.25%)
Mar 08, 2007 45.10 45.10 44.69 44.74 16,055 +0.17(+0.39%)
Mar 07, 2007 44.80 44.91 44.52 44.57 203,529 -0.19(-0.43%)
Mar 06, 2007 44.58 44.87 44.47 44.76 24,141 +0.75(+1.71%)
Mar 05, 2007 43.96 44.60 43.93 44.01 42,392 -0.31(-0.70%)
Mar 02, 2007 44.70 44.86 44.21 44.32 34,653 -0.63(-1.41%)
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.