Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 54.07 54.87 53.93 54.81 118,356 +2.13(+4.05%)
Nov 29, 2011 53.12 53.34 52.53 52.68 111,671 -0.32(-0.60%)
Nov 28, 2011 52.52 53.07 52.52 52.99 168,616 +1.76(+3.43%)
Nov 25, 2011 51.34 51.97 51.21 51.24 124,231 -0.30(-0.58%)
Nov 23, 2011 52.53 52.54 51.54 51.54 260,352 -1.33(-2.51%)
Nov 22, 2011 52.98 53.16 52.41 52.86 220,836 -0.20(-0.38%)
Nov 21, 2011 53.35 53.42 52.51 53.06 278,806 -1.04(-1.91%)
Nov 18, 2011 54.57 54.59 53.97 54.10 167,297 -0.36(-0.66%)
Nov 17, 2011 55.57 55.58 54.10 54.46 219,454 -1.24(-2.22%)
Nov 16, 2011 56.21 56.76 55.70 55.70 178,255 -0.88(-1.55%)
Nov 15, 2011 55.82 56.83 55.67 56.57 313,951 +0.79(+1.42%)
Nov 14, 2011 56.08 56.42 55.64 55.78 84,696 -0.39(-0.70%)
Nov 11, 2011 55.59 56.36 55.54 56.18 76,543 +1.18(+2.15%)
Nov 10, 2011 55.52 55.64 54.47 55.00 119,312 +0.04(+0.08%)
Nov 09, 2011 55.94 55.94 54.80 54.95 163,176 -2.11(-3.71%)
Nov 08, 2011 56.72 57.17 56.26 57.07 96,980 +0.69(+1.23%)
Nov 07, 2011 56.09 56.43 55.40 56.37 100,222 +0.22(+0.39%)
Nov 04, 2011 55.93 56.31 55.54 56.15 135,573 -0.20(-0.36%)
Nov 03, 2011 55.50 56.44 54.89 56.36 315,878 +1.43(+2.60%)
Nov 02, 2011 55.00 55.23 54.51 54.92 105,212 +0.61(+1.13%)
Nov 01, 2011 54.45 54.88 54.05 54.31 277,602 -1.61(-2.89%)
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%)
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.