Skip to main content

Information Technology ETF Vanguard (NY: VGT )

524.34 -0.74 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 50.93 50.98 50.60 50.73 83,155 -0.66(-1.28%)
Nov 29, 2010 51.42 51.50 50.81 51.39 213,196 -0.34(-0.65%)
Nov 26, 2010 51.61 51.86 51.39 51.73 57,146 -0.18(-0.35%)
Nov 24, 2010 51.38 51.91 51.91 51.91 66,561 +0.91(+1.78%)
Nov 23, 2010 51.28 51.32 50.71 51.00 93,844 -0.71(-1.37%)
Nov 22, 2010 51.18 51.71 51.05 51.71 93,159 +0.34(+0.66%)
Nov 19, 2010 51.22 51.45 51.08 51.37 102,994 +0.17(+0.34%)
Nov 18, 2010 50.86 51.42 50.84 51.20 96,127 +0.90(+1.78%)
Nov 17, 2010 50.29 50.61 50.06 50.30 94,837 +0.01(+0.02%)
Nov 16, 2010 50.78 50.91 50.08 50.29 252,130 -0.87(-1.71%)
Nov 15, 2010 51.64 51.64 51.16 51.16 99,371 -0.21(-0.40%)
Nov 12, 2010 51.83 52.14 51.06 51.37 163,027 -0.74(-1.41%)
Nov 11, 2010 51.90 52.16 51.47 52.11 212,476 -0.84(-1.59%)
Nov 10, 2010 52.83 52.97 52.38 52.95 226,415 +0.18(+0.34%)
Nov 09, 2010 53.26 53.35 52.59 52.77 147,171 -0.28(-0.52%)
Nov 08, 2010 52.89 53.15 52.81 53.04 123,325 +0.10(+0.18%)
Nov 05, 2010 52.96 52.98 52.73 52.95 197,798 +0.05(+0.10%)
Nov 04, 2010 52.70 52.94 52.56 52.90 148,392 +0.83(+1.60%)
Nov 03, 2010 51.83 52.13 51.47 52.06 121,538 +0.30(+0.59%)
Nov 02, 2010 51.63 51.89 51.59 51.76 161,735 +0.48(+0.95%)
Nov 01, 2010 51.42 51.77 51.00 51.28 215,841 +0.06(+0.12%)
Oct 29, 2010 51.20 51.48 51.20 51.22 94,455 +0.08(+0.15%)
Oct 28, 2010 51.39 51.39 50.77 51.14 124,657 -0.03(-0.05%)
Oct 27, 2010 50.61 51.18 50.58 51.16 98,211 +0.35(+0.70%)
Oct 25, 2010 50.80 51.14 50.74 50.81 140,365 +0.24(+0.48%)
Oct 22, 2010 50.25 50.59 50.13 50.57 88,401 +0.37(+0.74%)
Oct 21, 2010 50.39 50.58 49.72 50.19 125,683 +0.06(+0.12%)
Oct 20, 2010 49.92 50.47 49.82 50.13 133,400 +0.35(+0.71%)
Oct 19, 2010 49.81 50.26 49.43 49.78 148,403 -0.80(-1.57%)
Oct 18, 2010 50.50 50.71 50.26 50.58 230,418 +0.15(+0.29%)
Oct 15, 2010 50.16 50.46 49.80 50.43 175,170 +0.87(+1.76%)
Oct 14, 2010 49.65 49.78 49.31 49.55 100,388 +0.01(+0.02%)
Oct 13, 2010 49.46 49.79 49.24 49.55 203,360 +0.48(+0.97%)
Oct 12, 2010 48.65 49.18 48.27 49.07 188,718 +0.36(+0.73%)
Oct 11, 2010 48.76 48.98 48.61 48.71 245,147 +0.05(+0.10%)
Oct 08, 2010 48.66 48.79 48.05 48.66 82,595 +0.32(+0.67%)
Oct 07, 2010 48.41 48.46 48.00 48.34 96,939 +0.12(+0.25%)
Oct 06, 2010 48.51 48.71 47.88 48.22 95,382 -0.37(-0.77%)
Oct 05, 2010 48.06 48.72 47.97 48.59 140,455 +1.01(+2.12%)
Oct 04, 2010 48.00 48.09 47.29 47.58 124,420 -0.55(-1.15%)
Oct 01, 2010 48.13 48.56 47.94 48.13 209,315 +0.00(+0.00%)
Sep 30, 2010 48.60 48.87 47.85 48.13 160,940 -0.23(-0.48%)
Sep 29, 2010 48.19 48.53 48.17 48.37 147,524 +0.04(+0.09%)
Sep 28, 2010 48.33 48.43 47.53 48.32 196,975 +0.10(+0.20%)
Sep 27, 2010 48.29 48.57 48.13 48.23 168,440 -0.04(-0.09%)
Sep 24, 2010 47.76 48.31 47.76 48.27 110,328 +1.03(+2.18%)
Sep 23, 2010 46.94 47.72 46.85 47.24 148,902 -0.03(-0.06%)
Sep 22, 2010 47.36 47.57 46.97 47.27 186,285 -0.23(-0.49%)
Sep 21, 2010 47.67 47.92 47.41 47.50 447,874 -0.10(-0.22%)
Sep 20, 2010 47.02 47.70 46.95 47.61 199,326 +0.74(+1.59%)
Sep 17, 2010 46.86 47.04 46.63 46.86 154,363 +0.49(+1.06%)
Sep 15, 2010 46.04 46.48 45.96 46.37 155,036 +0.23(+0.49%)
Sep 14, 2010 45.86 46.50 45.70 46.14 189,341 +0.23(+0.49%)
Sep 13, 2010 45.36 46.00 45.36 45.92 113,673 +0.98(+2.18%)
Sep 10, 2010 45.05 45.05 44.67 44.94 194,802 -0.02(-0.04%)
Sep 09, 2010 45.30 45.35 44.90 44.96 94,383 +0.08(+0.17%)
Sep 08, 2010 44.77 45.02 44.65 44.88 236,439 +0.19(+0.41%)
Sep 07, 2010 44.97 45.15 44.65 44.69 84,546 -0.44(-0.97%)
Sep 03, 2010 44.83 45.16 44.71 45.13 235,561 +0.74(+1.66%)
Sep 02, 2010 44.02 44.39 43.91 44.39 109,977 +0.45(+1.02%)
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.