Information Technology ETF Vanguard (NY: VGT )

386.49 USD -0.60 (-0.16%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 31.24 32.02 31.23 31.57 0 -0.13(-0.43%)
Feb 26, 2009 32.33 32.74 31.61 31.70 82,132 -0.38(-1.18%)
Feb 25, 2009 31.94 32.68 31.33 32.08 84,708 +0.05(+0.16%)
Feb 24, 2009 31.21 32.30 31.13 32.03 74,203 +0.91(+2.92%)
Feb 23, 2009 32.54 32.68 31.00 31.12 116,940 -1.34(-4.13%)
Feb 20, 2009 31.93 32.75 31.93 32.46 109,496 +0.00(+0.00%)
Feb 19, 2009 33.57 33.61 32.38 32.46 154,037 -1.04(-3.10%)
Feb 18, 2009 33.56 33.92 33.06 33.50 77,316 +0.13(+0.39%)
Feb 17, 2009 33.80 33.93 33.32 33.37 103,927 -1.55(-4.44%)
Feb 13, 2009 34.88 35.38 34.79 34.92 90,263 -0.04(-0.11%)
Feb 12, 2009 34.19 34.97 33.88 34.96 160,266 +0.24(+0.69%)
Feb 11, 2009 34.72 34.96 34.23 34.72 109,315 +0.08(+0.23%)
Feb 10, 2009 35.83 36.20 34.40 34.64 246,812 -1.41(-3.91%)
Feb 09, 2009 35.98 36.22 35.70 36.05 69,566 +0.15(+0.42%)
Feb 06, 2009 34.99 36.13 34.84 35.90 93,123 +1.18(+3.40%)
Feb 05, 2009 33.63 35.08 33.53 34.72 288,091 +0.67(+1.97%)
Feb 04, 2009 33.97 34.83 33.92 34.05 222,136 +0.18(+0.53%)
Feb 03, 2009 33.43 33.97 32.86 33.87 145,919 +0.54(+1.62%)
Feb 02, 2009 32.52 33.57 32.52 33.33 147,970 +0.43(+1.31%)
Jan 30, 2009 33.93 33.99 32.80 32.90 0 -0.88(-2.61%)
Jan 29, 2009 34.40 34.40 33.71 33.78 143,004 -1.06(-3.04%)
Jan 28, 2009 34.35 35.11 34.26 34.84 196,753 +1.02(+3.02%)
Jan 27, 2009 33.38 33.99 33.30 33.82 261,616 +0.53(+1.59%)
Jan 26, 2009 33.10 33.87 32.92 33.29 251,228 +0.27(+0.82%)
Jan 23, 2009 31.99 33.47 31.89 33.02 405,152 +0.43(+1.32%)
Jan 22, 2009 32.53 34.55 32.00 32.59 391,207 -0.72(-2.16%)
Jan 21, 2009 32.28 33.35 32.00 33.31 306,813 +1.58(+4.98%)
Jan 20, 2009 33.43 33.45 31.71 31.73 295,440 -1.74(-5.20%)
Jan 16, 2009 33.68 33.84 32.64 33.47 141,880 +0.32(+0.97%)
Jan 15, 2009 32.81 33.41 32.08 33.15 326,994 +0.19(+0.58%)
Jan 14, 2009 33.53 33.76 32.71 32.96 156,993 -1.18(-3.46%)
Jan 13, 2009 34.06 34.47 33.75 34.14 250,006 -0.01(-0.03%)
Jan 12, 2009 34.70 34.76 33.82 34.15 146,738 -0.58(-1.67%)
Jan 09, 2009 35.59 35.60 34.56 34.73 298,391 -0.83(-2.33%)
Jan 08, 2009 35.23 35.59 34.82 35.56 258,468 +0.30(+0.85%)
Jan 07, 2009 35.86 35.89 35.07 35.26 283,093 -1.25(-3.42%)
Jan 06, 2009 35.83 36.92 35.83 36.51 396,383 +1.11(+3.13%)
Jan 05, 2009 35.16 35.85 35.00 35.40 218,429 -0.02(-0.06%)
Jan 02, 2009 34.11 35.52 34.01 35.42 0 +1.37(+4.02%)
Jan 01, 2009 33.62 34.43 33.62 34.05 0 +0.00(+0.00%)
Dec 31, 2008 33.62 34.43 33.62 34.05 157,740 +0.36(+1.07%)
Dec 30, 2008 33.03 33.71 33.03 33.69 227,228 +0.81(+2.46%)
Dec 29, 2008 33.20 33.20 32.46 32.88 203,580 -0.25(-0.75%)
Dec 26, 2008 33.23 33.23 32.95 33.13 116,410 +0.04(+0.12%)
Dec 24, 2008 33.06 33.18 32.89 33.09 156,727 +0.07(+0.21%)
Dec 23, 2008 33.33 33.70 32.78 33.02 190,261 -0.28(-0.84%)
Dec 22, 2008 34.03 34.03 32.68 33.30 256,173 -1.17(-3.39%)
Dec 19, 2008 34.21 34.89 34.21 34.47 213,186 +0.48(+1.42%)
Dec 18, 2008 34.87 34.95 33.62 33.99 198,314 -0.89(-2.56%)
Dec 17, 2008 34.78 35.33 34.39 34.88 270,619 -0.34(-0.97%)
Dec 16, 2008 33.85 35.29 33.85 35.22 165,923 +1.53(+4.54%)
Dec 15, 2008 34.35 34.35 33.24 33.69 109,510 -0.44(-1.29%)
Dec 12, 2008 32.77 34.26 32.75 34.13 157,192 +0.71(+2.12%)
Dec 11, 2008 34.18 34.68 33.31 33.42 138,484 -1.01(-2.93%)
Dec 10, 2008 34.57 35.07 34.17 34.43 136,058 -0.03(-0.09%)
Dec 09, 2008 33.99 35.42 33.86 34.46 261,832 +0.00(+0.00%)
Dec 08, 2008 33.70 34.90 33.59 34.46 254,840 +1.47(+4.46%)
Dec 05, 2008 31.21 32.99 30.67 32.99 264,015 +1.22(+3.84%)
Dec 04, 2008 32.34 32.93 31.18 31.77 81,680 -1.19(-3.61%)
Dec 03, 2008 31.87 32.99 31.30 32.96 238,806 +0.75(+2.33%)
Dec 02, 2008 31.62 32.26 31.01 32.21 325,343 +1.01(+3.24%)
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.