Skip to main content

Information Technology ETF Vanguard (NY: VGT )

525.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 55.17 55.24 54.71 54.76 132,611 -0.29(-0.52%)
May 23, 2011 55.29 55.29 54.86 55.05 163,502 -0.91(-1.63%)
May 20, 2011 56.31 56.38 55.92 55.97 103,076 -0.35(-0.62%)
May 19, 2011 56.36 56.45 55.98 56.31 109,171 +0.09(+0.15%)
May 18, 2011 55.69 56.35 55.66 56.23 105,220 +0.54(+0.97%)
May 17, 2011 55.50 55.70 55.04 55.69 246,437 -0.17(-0.30%)
May 16, 2011 56.50 56.78 55.71 55.85 186,631 -0.91(-1.61%)
May 13, 2011 57.34 57.42 56.74 56.77 116,251 -0.67(-1.17%)
May 12, 2011 56.82 57.57 56.56 57.44 121,415 +0.36(+0.63%)
May 11, 2011 57.55 57.71 56.77 57.08 163,147 -0.48(-0.83%)
May 10, 2011 57.26 57.62 57.09 57.56 183,039 +0.50(+0.89%)
May 09, 2011 56.86 57.21 56.70 57.05 125,086 +0.24(+0.43%)
May 06, 2011 57.21 57.47 56.63 56.81 255,227 +0.24(+0.43%)
May 05, 2011 56.53 57.21 56.38 56.57 96,738 -0.24(-0.43%)
May 04, 2011 56.94 57.09 56.34 56.81 271,094 -0.17(-0.29%)
May 03, 2011 57.26 57.26 56.58 56.98 161,226 -0.30(-0.52%)
May 02, 2011 57.24 57.28 57.18 57.27 243,714 -0.37(-0.63%)
Apr 29, 2011 57.53 57.64 57.31 57.64 121,682 +0.20(+0.35%)
Apr 28, 2011 57.32 57.51 57.20 57.44 136,475 +0.01(+0.01%)
Apr 27, 2011 57.30 57.50 56.94 57.43 108,195 +0.28(+0.49%)
Apr 26, 2011 56.87 57.35 56.73 57.15 161,949 +0.42(+0.74%)
Apr 25, 2011 56.78 56.78 56.50 56.73 175,683 +0.16(+0.28%)
Apr 21, 2011 56.54 56.60 56.30 56.58 194,299 +0.49(+0.87%)
Apr 20, 2011 55.71 56.14 55.58 56.09 238,947 +1.35(+2.47%)
Apr 19, 2011 54.62 54.74 54.33 54.74 123,585 +0.22(+0.40%)
Apr 18, 2011 54.45 54.55 53.84 54.52 403,799 -0.51(-0.92%)
Apr 15, 2011 55.04 55.18 54.74 55.03 125,112 -0.14(-0.25%)
Apr 14, 2011 54.99 55.19 54.65 55.17 208,485 -0.14(-0.25%)
Apr 13, 2011 55.25 55.54 54.99 55.30 162,510 +0.42(+0.76%)
Apr 12, 2011 55.17 55.17 54.64 54.89 143,004 -0.54(-0.97%)
Apr 11, 2011 55.60 55.70 55.20 55.43 132,714 -0.16(-0.28%)
Apr 08, 2011 56.16 56.16 55.35 55.58 168,332 -0.31(-0.56%)
Apr 07, 2011 55.95 56.19 55.56 55.90 168,692 -0.05(-0.09%)
Apr 06, 2011 55.85 56.08 55.59 55.95 245,966 +0.39(+0.71%)
Apr 05, 2011 55.47 55.95 55.47 55.56 183,602 +0.03(+0.06%)
Apr 04, 2011 55.93 55.93 55.32 55.52 116,450 -0.24(-0.44%)
Apr 01, 2011 56.26 56.26 55.62 55.77 220,648 -0.17(-0.30%)
Mar 31, 2011 55.98 56.04 55.77 55.93 121,086 -0.03(-0.06%)
Mar 30, 2011 56.08 56.08 55.80 55.97 166,204 +0.20(+0.36%)
Mar 29, 2011 55.29 55.77 55.08 55.77 237,410 +0.36(+0.64%)
Mar 28, 2011 55.78 55.95 55.37 55.41 214,494 -0.28(-0.50%)
Mar 25, 2011 55.90 56.04 55.62 55.69 232,798 +0.17(+0.31%)
Mar 24, 2011 54.97 55.57 54.75 55.51 251,910 +0.87(+1.59%)
Mar 23, 2011 54.17 54.76 53.90 54.64 174,797 +0.32(+0.59%)
Mar 22, 2011 54.56 54.56 54.22 54.32 208,419 -0.15(-0.27%)
Mar 21, 2011 54.53 54.60 54.36 54.47 206,312 +1.06(+1.98%)
Mar 18, 2011 54.04 54.04 53.33 53.41 203,471 +0.12(+0.23%)
Mar 17, 2011 53.55 53.88 53.25 53.28 456,247 +0.44(+0.84%)
Mar 16, 2011 53.93 54.16 52.55 52.84 403,432 -1.37(-2.52%)
Mar 15, 2011 53.95 54.47 53.85 54.21 570,904 -0.77(-1.39%)
Mar 14, 2011 54.99 55.33 54.67 54.97 181,327 -0.28(-0.50%)
Mar 11, 2011 54.60 55.42 54.58 55.25 191,388 +0.34(+0.61%)
Mar 10, 2011 55.37 55.40 54.82 54.92 284,799 -1.16(-2.08%)
Mar 09, 2011 56.38 56.40 55.85 56.08 205,688 -0.45(-0.80%)
Mar 08, 2011 56.21 56.78 55.82 56.53 153,085 +0.41(+0.73%)
Mar 07, 2011 57.26 57.32 55.67 56.12 190,302 -0.86(-1.51%)
Mar 04, 2011 57.37 57.43 56.65 56.99 208,841 -0.33(-0.58%)
Mar 03, 2011 56.92 57.45 56.89 57.32 241,126 +1.00(+1.78%)
Mar 02, 2011 55.91 56.74 55.91 56.31 222,585 +0.30(+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.