Skip to main content

Information Technology ETF Vanguard (NY: VGT )

564.94 -0.67 (-0.12%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 28.72 28.95 28.62 28.94 247,910 -0.05(-0.18%)
Nov 26, 2008 27.31 28.99 27.31 28.99 150,062 +1.14(+4.11%)
Nov 25, 2008 28.39 28.39 27.26 27.84 223,270 -0.12(-0.43%)
Nov 24, 2008 26.80 28.27 26.73 27.96 326,961 +1.52(+5.76%)
Nov 21, 2008 25.53 26.46 24.82 26.44 225,752 +1.26(+5.02%)
Nov 20, 2008 25.99 27.06 25.05 25.18 270,119 -1.19(-4.50%)
Nov 19, 2008 27.78 28.25 26.36 26.36 211,249 -1.52(-5.46%)
Nov 18, 2008 27.90 28.10 26.90 27.89 205,040 +0.23(+0.84%)
Nov 17, 2008 27.93 28.51 27.53 27.66 125,361 -0.68(-2.40%)
Nov 14, 2008 29.07 29.76 28.27 28.33 116,976 -1.51(-5.04%)
Nov 13, 2008 28.00 29.85 26.62 29.84 710,657 +1.65(+5.86%)
Nov 12, 2008 29.06 29.25 28.12 28.19 339,646 -1.44(-4.85%)
Nov 11, 2008 29.99 30.22 29.23 29.62 297,011 -0.68(-2.24%)
Nov 10, 2008 31.58 31.59 29.96 30.30 379,446 -0.54(-1.76%)
Nov 07, 2008 30.48 31.01 30.23 30.85 511,305 +0.71(+2.34%)
Nov 06, 2008 31.40 31.56 30.00 30.14 488,172 -1.68(-5.27%)
Nov 05, 2008 33.19 33.28 31.74 31.82 896,026 -1.78(-5.30%)
Nov 04, 2008 33.13 33.66 32.70 33.60 635,080 +1.10(+3.39%)
Nov 03, 2008 32.59 32.88 32.29 32.50 492,214 -0.25(-0.76%)
Oct 31, 2008 32.10 33.19 31.90 32.75 317,299 +0.29(+0.90%)
Oct 30, 2008 32.58 32.81 31.81 32.45 339,400 +0.66(+2.08%)
Oct 29, 2008 31.71 32.75 31.40 31.79 214,918 -0.07(-0.21%)
Oct 28, 2008 29.82 31.89 29.06 31.86 254,223 +2.98(+10.33%)
Oct 27, 2008 29.25 30.24 28.82 28.88 277,338 -0.77(-2.61%)
Oct 24, 2008 29.01 30.35 28.50 29.65 235,417 -0.88(-2.87%)
Oct 23, 2008 30.92 31.17 29.11 30.53 568,760 -0.24(-0.78%)
Oct 22, 2008 31.65 31.83 29.90 30.77 211,980 -1.28(-4.00%)
Oct 21, 2008 33.52 33.56 32.02 32.05 298,509 -1.79(-5.30%)
Oct 20, 2008 33.58 33.88 32.45 33.84 93,763 +1.03(+3.13%)
Oct 17, 2008 32.44 34.24 31.96 32.82 449,413 -0.08(-0.24%)
Oct 16, 2008 31.59 32.89 29.95 32.89 246,237 +1.57(+5.00%)
Oct 15, 2008 33.53 33.63 31.33 31.33 229,106 -2.70(-7.94%)
Oct 14, 2008 37.40 37.40 33.57 34.03 215,357 -1.38(-3.91%)
Oct 13, 2008 33.51 35.56 32.96 35.41 288,830 +3.50(+10.97%)
Oct 10, 2008 31.00 32.90 29.55 31.91 396,655 -0.31(-0.96%)
Oct 09, 2008 33.48 34.22 31.67 32.22 207,463 -0.83(-2.52%)
Oct 08, 2008 32.55 34.44 32.25 33.06 228,796 -0.28(-0.83%)
Oct 07, 2008 35.84 35.90 33.33 33.33 226,984 -2.18(-6.15%)
Oct 06, 2008 36.13 36.15 33.89 35.52 266,489 -1.43(-3.86%)
Oct 03, 2008 38.03 38.81 36.95 36.95 149,561 -0.47(-1.26%)
Oct 02, 2008 39.10 39.10 37.31 37.42 100,689 -1.81(-4.63%)
Oct 01, 2008 39.48 39.68 38.81 39.23 183,589 -0.68(-1.70%)
Sep 30, 2008 38.30 40.03 38.30 39.91 232,513 +1.47(+3.83%)
Sep 29, 2008 40.43 40.94 38.14 38.44 277,753 -3.34(-7.99%)
Sep 26, 2008 40.66 41.79 40.65 41.78 0 +0.13(+0.31%)
Sep 25, 2008 40.84 42.07 40.84 41.65 173,633 +0.73(+1.79%)
Sep 24, 2008 40.54 41.28 40.54 40.92 247,368 +0.15(+0.37%)
Sep 23, 2008 41.33 41.89 40.63 40.77 220,727 -0.32(-0.79%)
Sep 22, 2008 43.22 43.22 41.01 41.09 212,737 -1.54(-3.61%)
Sep 19, 2008 49.03 49.03 40.88 42.63 0 +1.27(+3.08%)
Sep 18, 2008 40.08 41.52 39.21 41.36 352,833 +1.59(+4.00%)
Sep 17, 2008 41.23 41.37 39.73 39.77 181,831 -1.88(-4.50%)
Sep 16, 2008 41.29 42.09 40.43 41.64 239,358 +0.07(+0.18%)
Sep 15, 2008 41.72 42.79 41.57 41.57 324,323 -1.51(-3.51%)
Sep 12, 2008 42.62 43.18 42.32 43.08 114,544 +0.04(+0.09%)
Sep 11, 2008 42.20 43.09 41.87 43.04 151,478 +0.44(+1.02%)
Sep 10, 2008 42.77 42.97 42.46 42.60 44,999 +0.33(+0.77%)
Sep 09, 2008 43.29 43.65 42.28 42.28 101,804 -1.00(-2.31%)
Sep 08, 2008 43.55 43.91 42.57 43.28 140,383 +0.27(+0.62%)
Sep 05, 2008 42.79 43.28 42.43 43.01 0 -0.07(-0.16%)
Sep 04, 2008 44.23 44.23 43.08 43.08 239,295 -1.51(-3.40%)
Sep 03, 2008 45.24 45.24 44.30 44.59 92,303 -0.71(-1.56%)
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.