Skip to main content

Information Technology ETF Vanguard (NY: VGT )

524.34 -0.74 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 41.26 41.36 40.97 41.29 184,924 -0.36(-0.86%)
Aug 28, 2009 42.10 42.42 41.49 41.64 157,007 +0.08(+0.20%)
Aug 27, 2009 41.38 41.56 40.79 41.56 135,021 +0.14(+0.33%)
Aug 26, 2009 41.34 41.53 41.10 41.42 172,100 +0.13(+0.31%)
Aug 25, 2009 41.36 41.67 41.23 41.30 143,925 +0.04(+0.10%)
Aug 24, 2009 41.45 41.69 41.17 41.25 196,000 -0.05(-0.13%)
Aug 21, 2009 41.02 41.40 40.72 41.30 242,992 +0.52(+1.27%)
Aug 20, 2009 40.36 40.79 40.29 40.78 115,809 +0.43(+1.07%)
Aug 19, 2009 39.63 40.42 39.63 40.35 92,901 +0.23(+0.58%)
Aug 18, 2009 39.78 40.22 39.71 40.12 81,566 +0.30(+0.75%)
Aug 17, 2009 39.88 39.93 39.47 39.82 192,256 -0.74(-1.83%)
Aug 14, 2009 40.93 40.93 40.28 40.56 116,628 -0.48(-1.16%)
Aug 13, 2009 40.91 41.05 40.53 41.04 165,592 +0.41(+1.00%)
Aug 12, 2009 39.98 40.99 39.94 40.63 150,280 +0.61(+1.52%)
Aug 11, 2009 40.27 40.32 39.88 40.02 121,691 -0.37(-0.91%)
Aug 10, 2009 40.45 40.55 40.15 40.39 108,890 -0.23(-0.58%)
Aug 07, 2009 40.70 40.81 40.38 40.62 159,493 +0.48(+1.19%)
Aug 06, 2009 40.59 40.70 40.00 40.14 153,527 -0.34(-0.83%)
Aug 05, 2009 40.93 40.93 40.26 40.48 195,956 -0.33(-0.81%)
Aug 04, 2009 40.69 40.86 40.52 40.81 179,034 -0.01(-0.02%)
Aug 03, 2009 40.66 40.83 40.41 40.82 360,370 +0.55(+1.35%)
Jul 31, 2009 40.32 40.60 40.21 40.27 206,889 -0.04(-0.09%)
Jul 30, 2009 40.58 40.97 40.30 40.31 266,986 +0.21(+0.52%)
Jul 29, 2009 39.95 40.13 39.76 40.10 173,941 -0.13(-0.32%)
Jul 28, 2009 39.84 40.31 39.62 40.23 209,573 +0.31(+0.78%)
Jul 27, 2009 40.17 40.24 39.69 39.92 239,613 -0.30(-0.75%)
Jul 24, 2009 39.79 40.23 39.53 40.22 1,256 -0.16(-0.40%)
Jul 23, 2009 39.65 40.59 39.58 40.38 309,489 +0.72(+1.82%)
Jul 22, 2009 39.38 39.79 39.30 39.66 164,074 +0.23(+0.59%)
Jul 21, 2009 39.51 39.51 38.91 39.42 296,175 +0.18(+0.46%)
Jul 20, 2009 39.07 39.29 38.89 39.24 235,049 +0.40(+1.03%)
Jul 17, 2009 38.57 38.86 38.36 38.84 146,857 +0.31(+0.81%)
Jul 16, 2009 37.74 38.60 37.66 38.53 147,947 +0.63(+1.67%)
Jul 15, 2009 37.12 37.90 37.08 37.90 214,960 +1.58(+4.34%)
Jul 14, 2009 36.17 36.39 36.01 36.33 82,783 +0.16(+0.45%)
Jul 13, 2009 35.51 36.23 35.51 36.16 119,118 +0.66(+1.85%)
Jul 10, 2009 35.18 35.66 35.15 35.50 56,140 +0.19(+0.54%)
Jul 09, 2009 35.27 35.56 35.23 35.31 107,254 +0.13(+0.37%)
Jul 08, 2009 35.21 35.30 34.67 35.18 184,939 +0.01(+0.02%)
Jul 07, 2009 35.98 36.11 35.14 35.17 95,105 -0.89(-2.47%)
Jul 06, 2009 36.01 36.21 35.67 36.07 88,537 -0.22(-0.59%)
Jul 02, 2009 36.72 36.72 36.17 36.28 95,666 -0.82(-2.22%)
Jul 01, 2009 37.08 37.52 37.07 37.10 276,694 +0.24(+0.66%)
Jun 30, 2009 37.21 37.30 36.62 36.86 72,537 -0.18(-0.49%)
Jun 29, 2009 37.03 37.24 36.73 37.04 86,662 +0.17(+0.47%)
Jun 26, 2009 36.67 36.93 36.54 36.87 93,728 +0.05(+0.14%)
Jun 25, 2009 36.49 36.82 36.49 36.82 106,899 +0.66(+1.82%)
Jun 24, 2009 35.96 36.44 35.92 36.16 284,697 +0.51(+1.43%)
Jun 23, 2009 35.75 35.84 35.36 35.65 221,574 +0.00(+0.00%)
Jun 22, 2009 36.41 36.52 35.65 35.65 114,357 -1.06(-2.88%)
Jun 19, 2009 36.71 36.91 36.51 36.71 128,348 +0.36(+1.00%)
Jun 18, 2009 36.41 36.54 36.21 36.34 142,737 -0.11(-0.31%)
Jun 17, 2009 36.29 36.76 36.04 36.46 131,741 +0.23(+0.65%)
Jun 16, 2009 36.91 36.96 36.22 36.22 145,321 -0.44(-1.20%)
Jun 15, 2009 36.94 37.02 36.37 36.66 121,641 -0.62(-1.67%)
Jun 12, 2009 37.21 37.29 36.78 37.29 81,882 -0.10(-0.25%)
Jun 11, 2009 37.17 37.72 37.17 37.38 79,668 +0.20(+0.54%)
Jun 10, 2009 37.62 37.78 36.72 37.18 137,987 -0.06(-0.16%)
Jun 09, 2009 37.05 37.45 36.92 37.24 144,430 +0.39(+1.06%)
Jun 08, 2009 36.48 37.07 36.25 36.85 141,735 -0.14(-0.39%)
Jun 05, 2009 37.22 37.23 36.74 37.00 141,368 +0.19(+0.51%)
Jun 04, 2009 36.40 36.84 36.31 36.81 141,585 +0.58(+1.60%)
Jun 03, 2009 36.33 36.34 35.82 36.23 141,733 -0.20(-0.55%)
Jun 02, 2009 36.60 36.93 36.27 36.43 268,036 -0.20(-0.54%)
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.