Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 51.32 51.38 50.99 51.12 82,517 -0.66(-1.28%)
Nov 29, 2010 51.82 51.90 51.20 51.79 211,560 -0.34(-0.65%)
Nov 26, 2010 52.01 52.26 51.79 52.13 56,707 -0.18(-0.35%)
Nov 24, 2010 51.78 52.31 52.31 52.31 66,050 +0.92(+1.78%)
Nov 23, 2010 51.67 51.72 51.10 51.39 93,124 -0.72(-1.37%)
Nov 22, 2010 51.58 52.11 51.45 52.11 92,444 +0.34(+0.66%)
Nov 19, 2010 51.62 51.85 51.47 51.77 102,204 +0.17(+0.34%)
Nov 18, 2010 51.25 51.81 51.24 51.59 95,390 +0.90(+1.78%)
Nov 17, 2010 50.68 51.00 50.45 50.69 94,109 +0.01(+0.02%)
Nov 16, 2010 51.18 51.30 50.47 50.68 250,195 -0.88(-1.71%)
Nov 15, 2010 52.04 52.04 51.56 51.56 98,608 -0.21(-0.40%)
Nov 12, 2010 52.23 52.54 51.46 51.77 161,776 -0.74(-1.41%)
Nov 11, 2010 52.30 52.57 51.87 52.51 210,846 -0.85(-1.59%)
Nov 10, 2010 53.23 53.38 52.79 53.36 224,677 +0.18(+0.34%)
Nov 09, 2010 53.67 53.76 53.00 53.17 146,042 -0.28(-0.52%)
Nov 08, 2010 53.30 53.56 53.22 53.45 122,379 +0.10(+0.18%)
Nov 05, 2010 53.37 53.39 53.14 53.36 196,281 +0.05(+0.10%)
Nov 04, 2010 53.10 53.35 52.97 53.30 147,254 +0.84(+1.60%)
Nov 03, 2010 52.23 52.53 51.87 52.47 120,606 +0.31(+0.59%)
Nov 02, 2010 52.03 52.29 51.99 52.16 160,494 +0.49(+0.95%)
Nov 01, 2010 51.82 52.17 51.39 51.67 214,185 +0.06(+0.12%)
Oct 29, 2010 51.59 51.88 51.59 51.61 93,730 +0.08(+0.15%)
Oct 28, 2010 51.79 51.79 51.17 51.53 123,701 -0.03(-0.05%)
Oct 27, 2010 51.00 51.58 50.97 51.56 97,457 +0.36(+0.70%)
Oct 25, 2010 51.19 51.53 51.13 51.20 139,288 +0.24(+0.48%)
Oct 22, 2010 50.64 50.98 50.51 50.96 87,722 +0.38(+0.74%)
Oct 21, 2010 50.78 50.98 50.10 50.58 124,718 +0.06(+0.12%)
Oct 20, 2010 50.30 50.86 50.21 50.52 132,377 +0.36(+0.71%)
Oct 19, 2010 50.20 50.65 49.81 50.16 147,264 -0.80(-1.57%)
Oct 18, 2010 50.89 51.10 50.65 50.97 228,650 +0.15(+0.29%)
Oct 15, 2010 50.55 50.85 50.18 50.82 173,826 +0.88(+1.76%)
Oct 14, 2010 50.03 50.16 49.69 49.94 99,618 +0.01(+0.02%)
Oct 13, 2010 49.84 50.17 49.62 49.93 201,800 +0.48(+0.97%)
Oct 12, 2010 49.03 49.56 48.65 49.45 187,270 +0.36(+0.73%)
Oct 11, 2010 49.13 49.36 48.99 49.09 243,266 +0.05(+0.10%)
Oct 08, 2010 49.04 49.17 48.42 49.04 81,961 +0.32(+0.67%)
Oct 07, 2010 48.79 48.84 48.37 48.72 96,195 +0.12(+0.25%)
Oct 06, 2010 48.88 49.09 48.25 48.59 94,650 -0.38(-0.77%)
Oct 05, 2010 48.44 49.10 48.34 48.97 139,378 +1.02(+2.12%)
Oct 04, 2010 48.37 48.46 47.65 47.95 123,466 -0.56(-1.15%)
Oct 01, 2010 48.51 48.93 48.31 48.51 207,709 +0.00(+0.00%)
Sep 30, 2010 48.98 49.25 48.22 48.51 159,705 -0.24(-0.48%)
Sep 29, 2010 48.56 48.91 48.55 48.74 146,392 +0.04(+0.09%)
Sep 28, 2010 48.71 48.80 47.90 48.70 195,463 +0.10(+0.20%)
Sep 27, 2010 48.66 48.94 48.51 48.60 167,148 -0.04(-0.09%)
Sep 24, 2010 48.13 48.68 48.13 48.65 109,481 +1.04(+2.18%)
Sep 23, 2010 47.30 48.09 47.22 47.61 147,759 -0.03(-0.06%)
Sep 22, 2010 47.73 47.94 47.33 47.63 184,856 -0.24(-0.49%)
Sep 21, 2010 48.04 48.29 47.78 47.87 444,437 -0.10(-0.22%)
Sep 20, 2010 47.38 48.07 47.32 47.97 197,797 +0.75(+1.59%)
Sep 17, 2010 47.22 47.41 46.99 47.22 153,178 +0.50(+1.06%)
Sep 15, 2010 46.40 46.84 46.32 46.73 153,847 +0.23(+0.49%)
Sep 14, 2010 46.21 46.86 46.05 46.50 187,888 +0.23(+0.49%)
Sep 13, 2010 45.71 46.36 45.71 46.27 112,801 +0.99(+2.18%)
Sep 10, 2010 45.40 45.40 45.02 45.29 193,307 -0.02(-0.04%)
Sep 09, 2010 45.65 45.71 45.24 45.30 93,659 +0.08(+0.17%)
Sep 08, 2010 45.11 45.37 44.99 45.23 234,625 +0.19(+0.41%)
Sep 07, 2010 45.31 45.50 45.00 45.04 83,897 -0.44(-0.97%)
Sep 03, 2010 45.17 45.51 45.05 45.48 233,753 +0.74(+1.66%)
Sep 02, 2010 44.36 44.74 44.25 44.74 109,133 +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.