Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.23 -2.38 (-0.42%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 43.19 43.43 42.86 43.06 196,124 -0.40(-0.92%)
Aug 30, 2010 43.80 44.05 43.43 43.46 89,529 -0.48(-1.09%)
Aug 27, 2010 43.93 44.00 42.52 43.93 261,065 +0.61(+1.41%)
Aug 26, 2010 43.85 44.08 43.27 43.32 192,672 -0.43(-0.98%)
Aug 25, 2010 43.18 43.93 43.08 43.75 282,692 +0.29(+0.66%)
Aug 24, 2010 43.68 43.95 43.36 43.46 123,351 -0.71(-1.60%)
Aug 23, 2010 44.87 44.98 44.17 44.17 143,573 -0.44(-0.98%)
Aug 20, 2010 44.52 44.73 44.29 44.61 355,794 -0.03(-0.08%)
Aug 19, 2010 45.09 45.19 44.41 44.64 92,501 -0.57(-1.25%)
Aug 18, 2010 44.91 45.43 44.81 45.21 80,077 +0.19(+0.42%)
Aug 17, 2010 44.81 45.37 44.76 45.02 80,861 +0.58(+1.30%)
Aug 16, 2010 44.04 44.71 43.93 44.44 209,270 +0.18(+0.41%)
Aug 13, 2010 44.26 44.58 44.26 44.26 197,163 -0.30(-0.67%)
Aug 12, 2010 44.32 44.73 44.15 44.55 205,361 -0.76(-1.68%)
Aug 11, 2010 45.81 45.82 45.14 45.32 1,297,687 -1.25(-2.69%)
Aug 10, 2010 46.94 46.94 46.29 46.57 181,572 -0.65(-1.39%)
Aug 09, 2010 47.04 47.34 46.89 47.22 94,682 +0.28(+0.59%)
Aug 06, 2010 46.95 47.02 46.33 46.95 85,711 -0.12(-0.25%)
Aug 05, 2010 47.08 47.17 46.76 47.07 109,668 -0.25(-0.53%)
Aug 04, 2010 47.12 47.35 46.74 47.32 234,199 +0.40(+0.86%)
Aug 03, 2010 47.02 47.11 46.74 46.92 110,075 -0.24(-0.50%)
Aug 02, 2010 46.82 47.29 46.60 47.15 157,774 +0.90(+1.94%)
Jul 30, 2010 46.26 46.51 45.72 46.26 111,077 -0.17(-0.38%)
Jul 29, 2010 47.13 47.15 46.02 46.43 121,665 -0.47(-1.00%)
Jul 28, 2010 47.35 47.49 46.74 46.90 86,718 -0.54(-1.13%)
Jul 27, 2010 47.69 47.70 47.22 47.44 114 +0.03(+0.07%)
Jul 26, 2010 47.12 47.44 46.86 47.41 154,199 +0.36(+0.76%)
Jul 23, 2010 46.49 47.05 46.30 47.05 141,750 +0.43(+0.92%)
Jul 22, 2010 46.03 46.77 45.89 46.62 145,734 +1.27(+2.81%)
Jul 21, 2010 46.38 46.38 45.26 45.35 92,237 -0.71(-1.53%)
Jul 20, 2010 44.81 46.05 44.61 46.05 179,862 +0.35(+0.76%)
Jul 19, 2010 45.37 45.79 45.15 45.71 239,438 +0.51(+1.12%)
Jul 16, 2010 45.20 46.39 45.18 45.20 131,786 -1.40(-3.00%)
Jul 15, 2010 46.65 46.71 45.90 46.60 141,812 -0.04(-0.08%)
Jul 14, 2010 46.36 46.92 46.33 46.64 209,365 +0.36(+0.77%)
Jul 13, 2010 46.00 46.43 45.64 46.28 175,492 +0.77(+1.69%)
Jul 12, 2010 45.14 45.71 45.14 45.51 80,309 +0.29(+0.64%)
Jul 09, 2010 45.23 45.25 44.82 45.23 140,273 +0.31(+0.68%)
Jul 08, 2010 45.22 45.22 44.43 44.92 124,046 +0.24(+0.53%)
Jul 07, 2010 43.22 44.71 43.22 44.68 108,822 +1.62(+3.76%)
Jul 06, 2010 43.61 43.86 42.73 43.06 239,312 +0.20(+0.47%)
Jul 02, 2010 42.86 43.18 42.51 42.86 214,317 -0.10(-0.22%)
Jul 01, 2010 43.18 43.44 42.21 42.96 291,882 -0.19(-0.44%)
Jun 30, 2010 43.76 44.09 43.02 43.15 253,726 -0.63(-1.43%)
Jun 29, 2010 44.94 44.95 43.51 43.78 245,635 -1.81(-3.98%)
Jun 25, 2010 45.59 45.96 45.24 45.59 109,990 +0.04(+0.10%)
Jun 24, 2010 46.21 46.34 45.45 45.55 117,242 -0.86(-1.86%)
Jun 23, 2010 46.66 46.81 46.05 46.41 83,210 -0.19(-0.41%)
Jun 22, 2010 47.22 47.63 46.59 46.60 87,930 -0.51(-1.09%)
Jun 21, 2010 48.09 48.09 46.88 47.12 100,597 -0.37(-0.79%)
Jun 18, 2010 47.49 47.78 47.34 47.49 78,770 +0.06(+0.13%)
Jun 17, 2010 47.53 47.56 47.02 47.43 122,130 +0.15(+0.31%)
Jun 16, 2010 47.03 47.46 46.85 47.28 187,535 +0.09(+0.18%)
Jun 15, 2010 46.02 47.24 46.02 47.20 143,659 +1.39(+3.03%)
Jun 14, 2010 46.40 46.58 45.78 45.81 140,531 -0.11(-0.25%)
Jun 11, 2010 45.05 45.98 44.93 45.92 123,562 +0.54(+1.18%)
Jun 10, 2010 44.87 45.44 44.73 45.39 153,248 +1.17(+2.65%)
Jun 09, 2010 44.89 45.31 44.08 44.22 140,061 -0.33(-0.75%)
Jun 08, 2010 44.56 44.69 43.87 44.55 226,215 +0.03(+0.06%)
Jun 07, 2010 45.55 45.77 44.48 44.52 154,326 -0.93(-2.05%)
Jun 04, 2010 45.45 46.66 45.26 45.45 274,537 -1.64(-3.49%)
Jun 03, 2010 46.65 47.18 46.47 47.10 207,564 +0.58(+1.25%)
Jun 02, 2010 45.71 46.52 45.37 46.52 138,347 +1.13(+2.50%)
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.