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 (%)
Oct 31, 2011 56.50 56.61 55.93 55.93 221,182 -1.07(-1.88%)
Oct 28, 2011 56.49 57.09 56.39 56.99 223,120 +0.19(+0.34%)
Oct 27, 2011 56.24 57.17 56.00 56.80 209,379 +1.83(+3.34%)
Oct 26, 2011 55.31 55.38 53.89 54.97 228,188 +0.30(+0.55%)
Oct 25, 2011 55.55 55.55 54.63 54.67 113,424 -1.03(-1.84%)
Oct 24, 2011 54.71 55.83 54.59 55.70 179,779 +1.22(+2.23%)
Oct 21, 2011 54.35 54.75 54.03 54.48 401,579 +0.76(+1.41%)
Oct 20, 2011 53.93 53.97 52.97 53.72 390,908 -0.21(-0.39%)
Oct 19, 2011 54.90 54.92 53.87 53.93 185,150 -1.29(-2.34%)
Oct 18, 2011 54.35 55.46 53.88 55.23 283,196 +0.63(+1.15%)
Oct 17, 2011 55.49 55.49 54.33 54.60 242,674 -1.08(-1.94%)
Oct 14, 2011 55.46 55.68 55.06 55.68 284,835 +1.13(+2.08%)
Oct 13, 2011 53.83 54.64 53.75 54.55 198,727 +0.53(+0.97%)
Oct 12, 2011 54.21 54.53 53.97 54.02 249,893 +0.45(+0.84%)
Oct 11, 2011 53.17 53.77 53.13 53.57 315,161 +0.32(+0.59%)
Oct 10, 2011 52.34 53.26 52.34 53.26 112,097 +1.74(+3.37%)
Oct 07, 2011 52.01 52.21 51.29 51.52 214,530 -0.37(-0.71%)
Oct 06, 2011 51.50 51.89 51.23 51.89 506,418 +0.94(+1.84%)
Oct 05, 2011 49.65 51.11 49.25 50.95 160,667 +1.17(+2.34%)
Oct 04, 2011 48.12 49.78 47.70 49.78 256,234 +1.32(+2.73%)
Oct 03, 2011 49.66 50.13 48.46 48.46 318,467 -1.35(-2.71%)
Sep 30, 2011 50.59 50.90 49.81 49.81 223,150 -1.42(-2.77%)
Sep 29, 2011 52.22 52.33 50.34 51.23 254,802 -0.15(-0.29%)
Sep 28, 2011 52.49 52.77 51.34 51.38 180,644 -0.93(-1.78%)
Sep 27, 2011 52.58 53.17 52.02 52.31 1,212,764 +0.69(+1.33%)
Sep 26, 2011 51.27 51.69 50.18 51.62 162,336 +0.65(+1.28%)
Sep 23, 2011 49.98 51.13 49.98 50.97 154,293 +0.62(+1.24%)
Sep 22, 2011 50.65 51.08 49.63 50.34 280,128 -1.79(-3.43%)
Sep 21, 2011 53.06 53.52 52.10 52.13 164,296 -0.72(-1.36%)
Sep 20, 2011 53.49 53.88 52.82 52.85 293,724 -0.32(-0.59%)
Sep 19, 2011 52.56 53.42 52.11 53.17 148,761 -0.05(-0.10%)
Sep 16, 2011 53.04 53.37 52.85 53.22 151,092 +0.39(+0.75%)
Sep 15, 2011 52.54 52.94 52.05 52.83 253,190 +0.87(+1.67%)
Sep 14, 2011 51.34 52.52 50.88 51.96 220,186 +0.89(+1.75%)
Sep 13, 2011 50.59 51.19 50.28 51.07 199,292 +0.71(+1.42%)
Sep 12, 2011 49.14 50.35 49.14 50.35 235,972 +0.63(+1.27%)
Sep 09, 2011 50.54 50.78 49.40 49.72 171,417 -1.16(-2.28%)
Sep 08, 2011 50.99 51.80 50.77 50.88 198,704 -0.29(-0.57%)
Sep 07, 2011 50.54 51.19 50.48 51.17 259,189 +1.43(+2.88%)
Sep 06, 2011 48.69 49.83 48.53 49.74 202,086 -0.26(-0.53%)
Sep 02, 2011 50.32 50.58 49.73 50.00 138,217 -1.31(-2.55%)
Sep 01, 2011 52.02 52.43 51.27 51.31 173,286 -0.64(-1.23%)
Aug 31, 2011 52.31 52.65 51.58 51.95 568,507 +0.01(+0.02%)
Aug 30, 2011 51.64 52.22 51.20 51.94 191,003 +0.16(+0.31%)
Aug 29, 2011 50.82 51.82 50.82 51.78 128,250 +1.56(+3.11%)
Aug 26, 2011 48.91 50.44 48.41 50.22 138,165 +1.10(+2.23%)
Aug 25, 2011 49.91 50.15 48.95 49.12 128,805 -0.75(-1.51%)
Aug 24, 2011 49.42 50.02 48.99 49.88 142,640 +0.34(+0.69%)
Aug 23, 2011 47.83 49.54 47.72 49.54 168,056 +1.98(+4.17%)
Aug 22, 2011 48.26 48.34 47.35 47.55 241,899 +0.27(+0.58%)
Aug 19, 2011 47.93 48.83 47.22 47.28 319,522 -1.27(-2.61%)
Aug 18, 2011 49.89 49.89 48.12 48.55 274,876 -2.82(-5.48%)
Aug 17, 2011 51.96 52.25 50.90 51.36 166,439 -0.45(-0.86%)
Aug 16, 2011 51.91 52.34 51.21 51.81 233,730 -0.62(-1.19%)
Aug 15, 2011 51.84 52.44 51.68 52.43 244,978 +0.96(+1.87%)
Aug 12, 2011 51.56 51.81 50.89 51.47 185,682 +0.42(+0.81%)
Aug 11, 2011 49.48 51.65 49.48 51.05 447,069 +2.15(+4.40%)
Aug 10, 2011 49.97 50.51 48.82 48.91 858,508 -1.96(-3.85%)
Aug 09, 2011 51.41 50.91 47.87 50.86 895,850 +2.21(+4.55%)
Aug 08, 2011 50.05 50.95 48.65 48.65 620,239 -3.15(-6.08%)
Aug 05, 2011 52.85 52.95 50.28 51.80 702,721 -0.47(-0.91%)
Aug 04, 2011 54.15 54.19 52.27 52.27 593,247 -2.57(-4.69%)
Aug 03, 2011 54.14 54.91 53.38 54.85 735,321 +0.74(+1.36%)
Aug 02, 2011 55.00 55.47 54.06 54.11 215,845 -1.23(-2.22%)
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.