Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 59.50 59.50 58.62 59.04 235,003 -0.42(-0.71%)
May 30, 2012 59.48 59.63 59.13 59.46 192,969 -0.52(-0.87%)
May 29, 2012 59.71 60.28 59.50 59.98 155,843 +0.82(+1.39%)
May 25, 2012 59.21 59.42 59.02 59.16 202,325 -0.12(-0.21%)
May 24, 2012 59.98 59.98 58.85 59.28 510,025 -0.52(-0.87%)
May 23, 2012 59.12 59.92 58.60 59.81 666,501 +0.11(+0.18%)
May 22, 2012 59.98 60.21 59.31 59.70 294,996 -0.12(-0.21%)
May 21, 2012 58.28 59.87 58.13 59.82 287,557 +1.67(+2.87%)
May 18, 2012 59.25 59.33 57.49 58.15 281,727 -0.80(-1.37%)
May 17, 2012 60.11 60.19 58.96 58.96 325,255 -1.10(-1.83%)
May 16, 2012 60.86 60.94 59.97 60.05 227,256 -0.51(-0.85%)
May 15, 2012 60.97 61.42 60.49 60.57 244,894 -0.19(-0.31%)
May 14, 2012 60.84 61.24 60.68 60.75 188,500 -0.59(-0.97%)
May 11, 2012 61.06 61.96 61.03 61.35 122,289 -0.04(-0.07%)
May 10, 2012 62.08 62.08 61.21 61.39 222,533 -0.49(-0.79%)
May 09, 2012 61.26 62.15 60.92 61.88 195,710 -0.03(-0.04%)
May 08, 2012 61.89 62.04 60.94 61.90 338,482 -0.27(-0.44%)
May 07, 2012 62.00 62.49 61.91 62.18 307,556 -0.24(-0.38%)
May 04, 2012 63.33 63.33 62.40 62.42 356,611 -1.35(-2.11%)
May 03, 2012 64.72 64.72 63.61 63.76 260,694 -0.80(-1.24%)
May 02, 2012 64.14 64.59 63.92 64.56 311,351 +0.10(+0.15%)
May 01, 2012 64.30 65.18 64.12 64.47 160,757 +0.17(+0.26%)
Apr 30, 2012 64.75 64.79 64.20 64.30 201,403 -0.56(-0.87%)
Apr 27, 2012 64.87 65.05 64.47 64.86 218,444 +0.12(+0.19%)
Apr 26, 2012 64.21 64.95 64.21 64.74 218,040 +0.49(+0.76%)
Apr 25, 2012 63.80 64.30 63.80 64.26 138,240 +1.89(+3.03%)
Apr 24, 2012 62.73 62.88 62.09 62.36 446,572 -0.40(-0.63%)
Apr 23, 2012 62.73 62.95 62.13 62.76 602,564 -0.56(-0.88%)
Apr 20, 2012 64.03 64.21 63.28 63.32 190,218 -0.41(-0.64%)
Apr 19, 2012 64.13 64.88 63.34 63.72 167,383 -0.74(-1.15%)
Apr 18, 2012 64.61 64.79 64.25 64.47 118,560 -0.48(-0.74%)
Apr 17, 2012 63.83 65.10 63.79 64.95 177,415 +1.39(+2.18%)
Apr 16, 2012 64.57 64.62 63.31 63.56 666,001 -0.63(-0.99%)
Apr 13, 2012 65.02 65.02 64.18 64.19 192,035 -0.99(-1.52%)
Apr 12, 2012 64.48 65.28 64.48 65.18 245,885 +0.91(+1.42%)
Apr 11, 2012 64.39 64.62 64.14 64.27 226,259 +0.34(+0.54%)
Apr 10, 2012 64.87 65.17 63.78 63.93 245,130 -0.98(-1.51%)
Apr 09, 2012 64.49 65.18 64.39 64.91 166,268 -0.48(-0.73%)
Apr 05, 2012 64.99 65.43 64.87 65.39 163,454 +0.19(+0.30%)
Apr 04, 2012 65.52 65.56 64.76 65.19 283,415 -0.96(-1.46%)
Apr 03, 2012 66.29 66.53 65.79 66.16 274,079 -0.12(-0.19%)
Apr 02, 2012 65.59 66.35 65.35 66.28 262,880 +0.67(+1.02%)
Mar 30, 2012 66.13 66.13 65.33 65.61 170,433 -0.19(-0.28%)
Mar 29, 2012 65.71 65.89 65.27 65.79 179,554 -0.12(-0.19%)
Mar 28, 2012 66.26 66.45 65.55 65.92 322,382 -0.21(-0.32%)
Mar 27, 2012 66.19 66.44 66.12 66.13 452,708 -0.04(-0.05%)
Mar 26, 2012 65.54 66.17 65.45 66.17 281,864 +1.09(+1.67%)
Mar 23, 2012 65.10 65.16 64.63 65.08 195,408 +0.09(+0.14%)
Mar 22, 2012 64.81 65.14 64.74 64.99 421,288 -0.21(-0.33%)
Mar 21, 2012 65.27 65.55 65.14 65.20 304,855 -0.01(-0.01%)
Mar 20, 2012 64.97 65.29 64.69 65.21 196,238 -0.12(-0.18%)
Mar 19, 2012 65.00 65.50 64.75 65.33 269,257 +0.46(+0.71%)
Mar 16, 2012 65.07 65.09 64.70 64.86 187,571 +0.01(+0.01%)
Mar 15, 2012 64.84 65.03 64.58 64.86 226,642 +0.23(+0.36%)
Mar 14, 2012 64.41 64.88 64.18 64.63 423,936 +0.27(+0.43%)
Mar 13, 2012 63.42 64.35 63.38 64.35 268,973 +1.27(+2.02%)
Mar 12, 2012 63.03 63.15 62.75 63.08 168,869 +0.05(+0.08%)
Mar 09, 2012 62.70 63.16 62.70 63.03 246,080 +0.33(+0.52%)
Mar 08, 2012 62.50 62.85 62.22 62.70 210,426 +0.73(+1.18%)
Mar 07, 2012 61.66 62.08 61.66 61.96 235,636 +0.55(+0.89%)
Mar 06, 2012 61.55 61.61 61.13 61.42 430,704 -0.80(-1.29%)
Mar 05, 2012 62.93 62.93 61.96 62.22 406,916 -0.65(-1.03%)
Mar 02, 2012 63.11 63.22 62.67 62.87 179,008 -0.23(-0.36%)
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.