Information Technology ETF Vanguard (NY: VGT )

353.97 USD -13.65 (-3.71%)
Official Closing Price Updated: 8:00 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 43.98 43.98 43.72 43.95 3,600 +0.10(+0.23%)
Oct 28, 2004 43.74 44.08 43.67 43.85 2,500 +0.11(+0.25%)
Oct 27, 2004 42.82 43.74 42.82 43.74 1,400 +1.22(+2.87%)
Oct 26, 2004 42.67 42.67 42.31 42.52 13,200 -0.08(-0.19%)
Oct 25, 2004 42.59 42.76 42.55 42.60 3,300 -0.14(-0.33%)
Oct 22, 2004 43.30 43.30 42.74 42.74 4,400 -0.94(-2.15%)
Oct 21, 2004 43.19 43.68 43.06 43.68 3,600 +0.80(+1.87%)
Oct 20, 2004 42.66 42.96 42.66 42.88 2,800 -0.15(-0.35%)
Oct 19, 2004 43.38 43.44 43.03 43.03 3,800 +0.41(+0.96%)
Oct 18, 2004 42.09 42.62 42.07 42.62 800 +0.38(+0.90%)
Oct 15, 2004 42.18 42.48 42.06 42.24 1,700 +0.05(+0.12%)
Oct 14, 2004 42.42 42.42 42.19 42.19 300 -0.25(-0.59%)
Oct 13, 2004 42.54 42.54 42.44 42.44 400 +0.34(+0.81%)
Oct 12, 2004 42.19 42.19 42.10 42.10 500 -0.68(-1.59%)
Oct 11, 2004 42.62 42.78 42.62 42.78 500 +0.28(+0.66%)
Oct 08, 2004 43.13 43.28 42.49 42.50 3,100 -1.12(-2.57%)
Oct 07, 2004 43.83 43.83 43.62 43.62 2,000 -0.24(-0.55%)
Oct 06, 2004 43.62 43.86 43.52 43.86 1,900 +0.44(+1.01%)
Oct 05, 2004 43.38 43.65 43.33 43.42 2,100 -0.28(-0.64%)
Oct 04, 2004 43.71 43.71 43.62 43.70 1,800 +0.64(+1.49%)
Oct 01, 2004 42.37 43.06 42.37 43.06 1,300 +1.34(+3.21%)
Sep 30, 2004 41.70 41.72 41.63 41.72 500 +0.10(+0.24%)
Sep 29, 2004 41.28 41.62 41.28 41.62 3,000 +0.72(+1.76%)
Sep 28, 2004 40.90 40.90 40.90 40.90 500 -0.12(-0.29%)
Sep 27, 2004 41.24 41.24 41.02 41.02 400 -0.82(-1.96%)
Sep 24, 2004 41.84 41.84 41.84 41.84 0 +0.00(+0.00%)
Sep 23, 2004 41.86 41.86 41.84 41.84 300 -0.11(-0.26%)
Sep 22, 2004 42.18 42.23 41.90 41.95 1,100 -0.65(-1.53%)
Sep 21, 2004 42.42 42.60 42.42 42.60 600 +0.41(+0.97%)
Sep 20, 2004 42.48 42.58 42.19 42.19 1,100 +0.32(+0.76%)
Sep 17, 2004 41.70 41.95 41.70 41.87 1,700 +0.05(+0.12%)
Sep 16, 2004 41.92 41.92 41.75 41.82 900 +0.02(+0.05%)
Sep 15, 2004 41.88 41.88 41.74 41.80 1,500 -0.60(-1.42%)
Sep 14, 2004 42.50 42.50 42.24 42.40 2,700 -0.27(-0.63%)
Sep 13, 2004 42.67 42.67 42.67 42.67 200 +1.39(+3.37%)
Sep 10, 2004 41.28 41.28 41.28 41.28 0 +0.00(+0.00%)
Sep 09, 2004 40.88 41.28 40.88 41.28 600 +0.92(+2.28%)
Sep 08, 2004 40.36 40.36 40.36 40.36 100 +0.19(+0.47%)
Sep 07, 2004 40.17 40.17 40.17 40.17 0 +0.00(+0.00%)
Sep 03, 2004 40.33 40.33 40.17 40.17 200 -0.27(-0.67%)
Sep 02, 2004 40.44 40.44 40.44 40.44 0 +0.00(+0.00%)
Sep 01, 2004 40.44 40.44 40.44 40.44 100 -0.24(-0.59%)
Aug 31, 2004 40.68 40.68 40.68 40.68 0 +0.00(+0.00%)
Aug 30, 2004 40.98 40.98 40.64 40.68 8,800 -0.44(-1.07%)
Aug 27, 2004 41.11 41.12 41.11 41.12 3,400 +0.14(+0.34%)
Aug 26, 2004 40.95 40.99 40.95 40.98 900 +0.31(+0.76%)
Aug 25, 2004 40.67 40.67 40.67 40.67 200 -0.38(-0.93%)
Aug 24, 2004 41.17 41.17 41.05 41.05 1,100 +0.07(+0.17%)
Aug 23, 2004 41.02 41.02 40.98 40.98 1,300 +0.26(+0.64%)
Aug 20, 2004 40.49 40.72 40.49 40.72 300 +0.17(+0.42%)
Aug 19, 2004 40.48 40.61 40.48 40.55 2,900 +0.74(+1.86%)
Aug 18, 2004 39.81 39.81 39.81 39.81 0 +0.00(+0.00%)
Aug 17, 2004 39.83 39.85 39.78 39.81 14,900 +0.31(+0.78%)
Aug 16, 2004 39.39 39.57 39.29 39.50 1,400 +0.68(+1.75%)
Aug 13, 2004 38.82 38.82 38.82 38.82 300 +0.02(+0.05%)
Aug 12, 2004 39.00 39.00 38.80 38.80 400 -0.70(-1.77%)
Aug 11, 2004 39.65 39.65 39.50 39.50 500 -1.10(-2.71%)
Aug 10, 2004 40.65 40.65 40.60 40.60 900 +0.30(+0.74%)
Aug 09, 2004 40.26 40.30 40.12 40.30 2,200 +0.04(+0.10%)
Aug 06, 2004 40.26 40.26 40.26 40.26 24,800 -1.27(-3.06%)
Aug 05, 2004 41.53 41.53 41.53 41.53 600 -0.35(-0.84%)
Aug 04, 2004 41.88 41.88 41.88 41.88 100 -0.58(-1.37%)
Aug 03, 2004 42.68 42.68 42.46 42.46 500 -0.25(-0.59%)
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.