Information Technology ETF Vanguard (NY: VGT )

380.62 USD UNCHANGED
Streaming Delayed Price Updated: 4:07 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 51.93 52.84 51.93 52.07 220,117 -0.37(-0.71%)
Jul 30, 2008 52.60 52.66 51.85 52.44 155,437 +0.25(+0.48%)
Jul 29, 2008 52.19 52.30 51.31 52.19 132,416 +0.99(+1.93%)
Jul 28, 2008 52.36 52.36 51.00 51.20 70,701 -0.90(-1.73%)
Jul 25, 2008 51.67 52.19 51.47 52.10 204,057 +0.63(+1.22%)
Jul 24, 2008 52.79 52.79 51.37 51.47 239,357 -1.01(-1.92%)
Jul 23, 2008 52.09 52.96 51.81 52.48 142,624 +0.70(+1.35%)
Jul 22, 2008 51.01 51.78 50.78 51.78 188,124 +0.04(+0.08%)
Jul 21, 2008 52.27 52.28 51.50 51.74 139,189 -0.27(-0.52%)
Jul 18, 2008 52.16 52.22 51.56 52.01 150,214 -0.80(-1.51%)
Jul 17, 2008 52.17 53.00 51.78 52.81 192,212 +0.86(+1.66%)
Jul 16, 2008 50.73 51.96 50.40 51.95 169,221 +1.17(+2.30%)
Jul 15, 2008 50.07 51.52 49.68 50.78 225,291 +0.35(+0.69%)
Jul 14, 2008 51.78 51.78 50.43 50.43 105,983 -0.82(-1.60%)
Jul 11, 2008 51.20 51.98 50.46 51.25 64,285 -0.47(-0.90%)
Jul 10, 2008 51.00 51.85 50.77 51.72 206,703 +0.58(+1.13%)
Jul 09, 2008 52.64 52.64 51.07 51.14 203,062 -1.50(-2.85%)
Jul 08, 2008 51.97 52.70 51.63 52.64 291,666 +0.53(+1.02%)
Jul 07, 2008 52.34 52.87 51.43 52.11 210,234 +0.23(+0.44%)
Jul 04, 2008 52.20 52.20 51.37 51.88 160,710 +0.00(+0.00%)
Jul 03, 2008 52.20 52.20 51.37 51.88 160,710 -0.07(-0.13%)
Jul 02, 2008 53.01 53.22 51.92 51.95 124,060 -0.91(-1.72%)
Jul 01, 2008 52.00 53.01 51.49 52.86 268,374 +0.10(+0.20%)
Jun 30, 2008 53.17 53.52 52.76 52.76 157,540 -0.51(-0.96%)
Jun 27, 2008 53.44 53.55 52.60 53.27 151,802 -0.25(-0.46%)
Jun 26, 2008 54.61 54.62 53.48 53.52 122,600 -1.84(-3.33%)
Jun 25, 2008 54.81 55.93 54.80 55.36 242,537 +0.81(+1.48%)
Jun 24, 2008 54.45 55.20 54.15 54.55 63,834 -0.36(-0.66%)
Jun 23, 2008 55.44 55.55 54.72 54.91 40,288 -0.09(-0.16%)
Jun 20, 2008 56.25 56.25 54.65 55.00 43,621 -1.61(-2.85%)
Jun 19, 2008 55.79 56.94 55.42 56.61 50,425 +0.64(+1.15%)
Jun 18, 2008 56.17 56.41 55.74 55.97 53,044 -0.71(-1.25%)
Jun 17, 2008 57.25 57.25 56.62 56.68 31,743 -0.29(-0.51%)
Jun 16, 2008 56.33 57.17 56.33 56.97 41,527 +0.47(+0.83%)
Jun 13, 2008 55.99 56.85 55.77 56.50 28,228 +0.90(+1.62%)
Jun 12, 2008 55.59 56.05 55.19 55.60 45,201 +0.47(+0.85%)
Jun 11, 2008 56.53 56.53 55.11 55.13 72,661 -1.39(-2.46%)
Jun 10, 2008 56.50 56.92 55.99 56.52 205,943 -0.23(-0.41%)
Jun 09, 2008 57.05 57.05 55.93 56.75 52,246 -0.20(-0.35%)
Jun 06, 2008 58.00 58.13 56.95 56.95 85,449 -1.56(-2.67%)
Jun 05, 2008 57.90 58.59 57.53 58.51 69,321 +1.02(+1.77%)
Jun 04, 2008 56.87 57.85 56.87 57.49 48,523 +0.34(+0.59%)
Jun 03, 2008 57.52 57.89 56.66 57.15 90,179 -0.07(-0.12%)
Jun 02, 2008 57.91 57.91 56.80 57.22 60,375 -0.74(-1.28%)
May 30, 2008 57.93 58.28 57.82 57.96 52,914 +0.28(+0.49%)
May 29, 2008 57.22 57.88 57.18 57.68 23,966 +0.51(+0.89%)
May 28, 2008 57.24 57.24 56.66 57.17 33,302 +0.31(+0.55%)
May 27, 2008 56.01 56.94 55.91 56.86 70,424 +1.01(+1.81%)
May 26, 2008 55.96 56.07 55.50 55.85 0 +0.00(+0.00%)
May 23, 2008 55.96 56.07 55.50 55.85 86,829 -0.31(-0.56%)
May 22, 2008 56.00 56.49 55.88 56.16 76,742 +0.24(+0.44%)
May 21, 2008 57.01 57.12 55.82 55.92 71,437 -1.07(-1.88%)
May 20, 2008 57.12 57.30 56.59 56.99 57,040 -0.72(-1.25%)
May 19, 2008 57.96 58.53 57.43 57.71 59,821 -0.29(-0.50%)
May 16, 2008 58.12 58.12 57.34 58.00 38,027 +0.04(+0.07%)
May 15, 2008 56.91 58.00 56.82 57.96 78,418 +1.14(+2.01%)
May 14, 2008 57.03 57.63 56.81 56.82 61,078 +0.20(+0.35%)
May 13, 2008 56.48 56.78 56.17 56.62 37,759 +0.08(+0.14%)
May 12, 2008 56.01 56.69 55.84 56.54 17,969 +0.68(+1.22%)
May 09, 2008 55.63 56.08 55.53 55.86 15,092 -0.25(-0.45%)
May 08, 2008 56.07 56.33 55.70 56.11 28,023 +0.42(+0.75%)
May 07, 2008 57.21 57.21 55.66 55.69 63,912 -1.31(-2.30%)
May 06, 2008 55.75 57.00 55.50 57.00 55,451 +1.02(+1.83%)
May 05, 2008 56.29 56.49 55.81 55.98 82,640 -0.17(-0.31%)
May 02, 2008 56.75 56.75 55.76 56.15 81,013 -0.22(-0.38%)
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.