Skip to main content

Information Technology ETF Vanguard (NY: VGT )

578.91 +15.91 (+2.83%)
Streaming Delayed Price Updated: 11:09 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 51.29 51.29 50.04 50.09 157,483 -1.14(-2.22%)
Apr 29, 2010 50.96 51.31 50.82 51.23 150,641 +0.48(+0.95%)
Apr 28, 2010 50.94 50.94 50.25 50.75 167,271 +0.13(+0.26%)
Apr 27, 2010 51.47 51.73 50.51 50.62 222,340 -1.07(-2.08%)
Apr 26, 2010 51.82 51.97 51.69 51.69 157,475 -0.07(-0.13%)
Apr 23, 2010 51.58 51.91 51.32 51.76 139,669 +0.21(+0.41%)
Apr 22, 2010 50.88 51.57 50.45 51.55 245,678 +0.19(+0.37%)
Apr 21, 2010 51.52 51.59 51.06 51.36 216,975 +0.20(+0.39%)
Apr 20, 2010 51.12 51.25 50.76 51.16 303,510 +0.33(+0.65%)
Apr 19, 2010 50.81 50.98 50.16 50.83 145,872 -0.04(-0.09%)
Apr 16, 2010 51.37 51.46 50.60 50.87 393,952 -0.65(-1.26%)
Apr 15, 2010 51.20 51.59 51.20 51.52 227,690 +0.25(+0.49%)
Apr 14, 2010 50.83 51.38 50.77 51.27 393,195 +0.90(+1.79%)
Apr 13, 2010 50.16 50.42 49.99 50.36 101,849 +0.16(+0.31%)
Apr 12, 2010 50.09 50.36 49.99 50.21 129,098 +0.20(+0.39%)
Apr 09, 2010 49.72 50.03 49.56 50.01 112,666 +0.39(+0.78%)
Apr 08, 2010 49.51 49.71 49.14 49.62 153,867 +0.01(+0.02%)
Apr 07, 2010 49.63 49.87 49.36 49.61 251,767 -0.12(-0.25%)
Apr 06, 2010 49.49 49.90 49.34 49.74 187,877 +0.06(+0.12%)
Apr 05, 2010 49.16 49.68 49.07 49.68 157,191 +0.67(+1.37%)
Apr 01, 2010 49.29 49.00 49.00 49.00 312,465 -0.01(-0.02%)
Mar 31, 2010 49.06 49.35 48.94 49.01 79,365 -0.30(-0.60%)
Mar 30, 2010 49.24 49.43 48.95 49.31 166,608 +0.26(+0.53%)
Mar 29, 2010 49.27 49.38 48.97 49.05 132,962 -0.02(-0.05%)
Mar 26, 2010 49.31 49.38 48.83 49.07 112,357 -0.04(-0.09%)
Mar 25, 2010 49.41 49.82 49.09 49.12 235,330 +0.08(+0.16%)
Mar 24, 2010 49.22 49.27 49.02 49.04 151,928 -0.38(-0.78%)
Mar 23, 2010 49.01 49.43 48.86 49.42 157,957 +0.50(+1.02%)
Mar 22, 2010 48.22 49.08 48.17 48.93 226,255 +0.45(+0.94%)
Mar 19, 2010 49.00 49.01 48.30 48.47 140,891 -0.44(-0.89%)
Mar 18, 2010 48.91 49.03 48.79 48.91 109,797 +0.00(+0.00%)
Mar 17, 2010 48.75 49.19 48.70 48.91 169,959 +0.28(+0.57%)
Mar 16, 2010 48.43 48.68 48.24 48.63 162,394 +0.36(+0.74%)
Mar 15, 2010 48.04 48.32 47.99 48.27 208,629 -0.16(-0.32%)
Mar 12, 2010 48.58 48.58 48.25 48.43 306,516 +0.00(+0.00%)
Mar 11, 2010 48.17 48.45 48.04 48.43 381,314 +0.14(+0.29%)
Mar 10, 2010 47.97 48.35 47.90 48.29 235,435 +0.39(+0.82%)
Mar 09, 2010 47.53 48.22 47.53 47.90 165,182 +0.18(+0.38%)
Mar 08, 2010 47.57 47.80 47.57 47.71 155,359 +0.22(+0.46%)
Mar 05, 2010 47.24 47.64 47.11 47.49 146,733 +0.59(+1.26%)
Mar 04, 2010 46.77 46.93 46.43 46.90 77,170 +0.22(+0.47%)
Mar 03, 2010 46.78 46.96 46.54 46.68 111,277 +0.03(+0.06%)
Mar 02, 2010 46.84 46.98 46.55 46.66 173,891 -0.02(-0.04%)
Mar 01, 2010 46.13 46.68 46.09 46.67 127,781 +0.74(+1.61%)
Feb 26, 2010 45.91 46.04 45.68 45.93 106,242 +0.05(+0.11%)
Feb 25, 2010 45.38 45.92 45.09 45.88 163,074 -0.14(-0.30%)
Feb 24, 2010 45.78 46.18 45.78 46.02 214,124 +0.43(+0.94%)
Feb 23, 2010 46.08 46.15 45.33 45.59 213,292 -0.62(-1.34%)
Feb 22, 2010 46.48 46.50 46.08 46.21 296,578 -0.10(-0.21%)
Feb 19, 2010 46.15 46.49 46.05 46.31 166,736 -0.05(-0.11%)
Feb 18, 2010 45.89 46.40 45.84 46.36 218,385 +0.40(+0.87%)
Feb 17, 2010 46.00 46.01 45.75 45.96 208,701 +0.21(+0.46%)
Feb 16, 2010 45.37 45.81 45.23 45.75 182,207 +0.65(+1.43%)
Feb 12, 2010 44.56 45.10 45.10 45.10 304,212 +0.10(+0.23%)
Feb 11, 2010 44.38 45.09 44.16 45.00 107,708 +0.58(+1.32%)
Feb 10, 2010 44.49 44.68 44.09 44.41 359,340 -0.10(-0.22%)
Feb 09, 2010 44.55 44.86 44.15 44.51 194,436 +0.48(+1.08%)
Feb 08, 2010 44.28 44.59 44.03 44.04 189,274 -0.22(-0.50%)
Feb 05, 2010 43.91 44.31 43.45 44.26 436,456 +0.41(+0.94%)
Feb 04, 2010 44.81 44.93 43.82 43.85 201,305 -1.33(-2.94%)
Feb 03, 2010 44.79 45.26 44.74 45.17 134,436 +0.13(+0.30%)
Feb 02, 2010 44.72 45.14 44.44 45.04 397,518 +0.38(+0.85%)
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.