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 (%)
Aug 31, 2011 51.91 52.25 51.19 51.55 572,903 +0.01(+0.02%)
Aug 30, 2011 51.25 51.82 50.80 51.54 192,480 +0.16(+0.30%)
Aug 29, 2011 50.43 51.42 50.43 51.39 129,241 +1.55(+3.11%)
Aug 26, 2011 48.53 50.05 48.04 49.84 139,233 +1.09(+2.23%)
Aug 25, 2011 49.52 49.77 48.57 48.75 129,801 -0.75(-1.51%)
Aug 24, 2011 49.04 49.63 48.62 49.50 143,743 +0.34(+0.69%)
Aug 23, 2011 47.46 49.16 47.35 49.16 169,355 +1.97(+4.17%)
Aug 22, 2011 47.89 47.97 46.99 47.19 243,769 +0.27(+0.58%)
Aug 19, 2011 47.56 48.46 46.86 46.92 321,993 -1.26(-2.61%)
Aug 18, 2011 49.51 49.51 47.75 48.17 277,002 -2.80(-5.48%)
Aug 17, 2011 51.56 51.85 50.51 50.97 167,726 -0.44(-0.86%)
Aug 16, 2011 51.51 51.93 50.82 51.41 235,538 -0.62(-1.19%)
Aug 15, 2011 51.44 52.04 51.28 52.03 246,872 +0.95(+1.87%)
Aug 12, 2011 51.16 51.41 50.50 51.08 187,118 +0.41(+0.81%)
Aug 11, 2011 49.10 51.26 49.10 50.66 450,526 +2.13(+4.40%)
Aug 10, 2011 49.58 50.12 48.44 48.53 865,147 -1.94(-3.85%)
Aug 09, 2011 51.02 50.52 47.51 50.47 902,778 +2.19(+4.55%)
Aug 08, 2011 49.67 50.56 48.28 48.28 625,036 -3.13(-6.08%)
Aug 05, 2011 52.44 52.54 49.90 51.40 708,155 -0.47(-0.91%)
Aug 04, 2011 53.74 53.77 51.86 51.87 597,834 -2.55(-4.69%)
Aug 03, 2011 53.72 54.49 52.97 54.43 741,007 +0.73(+1.36%)
Aug 02, 2011 54.57 55.04 53.65 53.69 217,514 -1.22(-2.22%)
Aug 01, 2011 55.85 55.98 54.29 54.91 311,938 -0.17(-0.31%)
Jul 29, 2011 55.04 55.73 54.67 55.09 242,825 -0.49(-0.88%)
Jul 28, 2011 55.54 56.25 55.30 55.57 394,442 -0.01(-0.02%)
Jul 27, 2011 56.75 56.79 55.47 55.58 169,068 -1.74(-3.04%)
Jul 26, 2011 57.15 57.55 57.04 57.32 102,462 +0.17(+0.30%)
Jul 25, 2011 56.74 57.46 56.65 57.15 138,903 -0.16(-0.27%)
Jul 22, 2011 57.12 57.41 57.12 57.31 259,229 +0.68(+1.20%)
Jul 21, 2011 56.39 56.86 55.95 56.63 157,416 +0.22(+0.38%)
Jul 20, 2011 57.07 57.07 56.29 56.41 119,125 -0.26(-0.46%)
Jul 19, 2011 55.76 56.72 55.76 56.67 370,673 +1.50(+2.71%)
Jul 18, 2011 55.19 55.45 54.72 55.17 96,841 -0.33(-0.60%)
Jul 15, 2011 55.44 55.52 55.05 55.50 112,795 +0.69(+1.25%)
Jul 14, 2011 55.49 55.89 54.63 54.82 90,244 -0.54(-0.98%)
Jul 13, 2011 55.51 56.03 55.22 55.36 109,624 +0.13(+0.24%)
Jul 12, 2011 55.72 55.72 55.18 55.22 79,468 -0.61(-1.10%)
Jul 11, 2011 56.35 56.61 55.68 55.84 196,280 -1.09(-1.92%)
Jul 08, 2011 56.64 56.93 56.31 56.93 120,707 -0.28(-0.48%)
Jul 07, 2011 56.79 57.37 56.79 57.20 177,936 +0.79(+1.41%)
Jul 06, 2011 56.09 56.51 55.88 56.41 312,550 +0.23(+0.40%)
Jul 05, 2011 56.08 56.22 55.89 56.18 212,148 +0.12(+0.22%)
Jul 01, 2011 55.28 56.13 55.05 56.06 451,892 +0.90(+1.63%)
Jun 30, 2011 54.60 55.23 54.60 55.17 133,915 +0.78(+1.44%)
Jun 29, 2011 54.14 54.43 53.82 54.38 140,864 +0.37(+0.69%)
Jun 28, 2011 53.47 54.01 53.43 54.01 115,288 +0.73(+1.37%)
Jun 27, 2011 52.55 53.49 52.43 53.28 120,392 +0.68(+1.29%)
Jun 24, 2011 53.28 53.28 52.49 52.60 124,224 -0.88(-1.64%)
Jun 23, 2011 52.40 53.48 52.25 53.48 129,282 +0.54(+1.02%)
Jun 22, 2011 53.12 53.41 52.94 52.94 157,693 -0.37(-0.69%)
Jun 21, 2011 52.46 53.40 52.31 53.30 149,788 +1.09(+2.08%)
Jun 20, 2011 52.18 52.34 52.12 52.21 72,024 +0.19(+0.37%)
Jun 17, 2011 52.59 52.74 51.90 52.02 142,532 -0.14(-0.27%)
Jun 16, 2011 52.43 52.62 51.73 52.16 203,711 -0.31(-0.60%)
Jun 15, 2011 53.01 53.21 52.35 52.47 157,505 -0.95(-1.78%)
Jun 14, 2011 53.17 53.61 53.17 53.42 204,493 +0.75(+1.42%)
Jun 13, 2011 52.81 53.02 52.54 52.67 203,776 -0.11(-0.20%)
Jun 10, 2011 53.32 53.41 52.74 52.78 191,066 -0.77(-1.44%)
Jun 09, 2011 53.54 53.79 53.36 53.55 132,221 +0.09(+0.16%)
Jun 08, 2011 53.82 53.84 53.32 53.47 160,912 -0.51(-0.95%)
Jun 07, 2011 54.25 54.43 53.98 53.98 77,534 -0.12(-0.23%)
Jun 06, 2011 54.45 54.67 54.09 54.11 161,221 -0.46(-0.84%)
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.