Skip to main content

Information Technology ETF Vanguard (NY: VGT )

524.34 -0.74 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 32.31 33.41 32.10 32.96 315,270 +0.29(+0.90%)
Oct 30, 2008 32.79 33.02 32.01 32.66 337,230 +0.67(+2.08%)
Oct 29, 2008 31.91 32.96 31.60 32.00 213,544 -0.07(-0.21%)
Oct 28, 2008 30.01 32.09 29.24 32.06 252,598 +3.00(+10.33%)
Oct 27, 2008 29.43 30.44 29.01 29.06 275,565 -0.78(-2.61%)
Oct 24, 2008 29.20 30.54 28.68 29.84 233,911 -0.88(-2.87%)
Oct 23, 2008 31.11 31.37 29.30 30.72 565,122 -0.24(-0.78%)
Oct 22, 2008 31.85 32.03 30.09 30.97 210,625 -1.29(-4.00%)
Oct 21, 2008 33.74 33.78 32.23 32.26 296,600 -1.80(-5.30%)
Oct 20, 2008 33.80 34.10 32.66 34.06 93,163 +1.03(+3.13%)
Oct 17, 2008 32.65 34.46 32.17 33.03 446,538 -0.08(-0.24%)
Oct 16, 2008 31.80 33.11 30.14 33.11 244,662 +1.58(+5.00%)
Oct 15, 2008 33.75 33.85 31.53 31.53 227,640 -2.72(-7.94%)
Oct 14, 2008 37.64 37.64 33.79 34.25 213,980 -1.39(-3.91%)
Oct 13, 2008 33.73 35.79 33.17 35.64 286,983 +3.52(+10.97%)
Oct 10, 2008 31.20 33.12 29.74 32.12 394,119 -0.31(-0.96%)
Oct 09, 2008 33.69 34.44 31.88 32.43 206,136 -0.84(-2.52%)
Oct 08, 2008 32.76 34.66 32.46 33.27 227,333 -0.28(-0.83%)
Oct 07, 2008 36.07 36.14 33.55 33.55 225,532 -2.20(-6.15%)
Oct 06, 2008 36.36 36.39 34.11 35.75 264,785 -1.44(-3.86%)
Oct 03, 2008 38.27 39.06 37.18 37.18 148,605 -0.48(-1.26%)
Oct 02, 2008 39.36 39.36 37.55 37.66 100,045 -1.83(-4.63%)
Oct 01, 2008 39.74 39.94 39.06 39.49 182,415 -0.68(-1.70%)
Sep 30, 2008 38.55 40.29 38.55 40.17 231,026 +1.48(+3.83%)
Sep 29, 2008 40.69 41.21 38.39 38.69 275,977 -3.36(-7.99%)
Sep 26, 2008 40.92 42.06 40.91 42.05 0 +0.13(+0.31%)
Sep 25, 2008 41.10 42.34 41.10 41.92 172,522 +0.74(+1.79%)
Sep 24, 2008 40.80 41.55 40.80 41.18 245,786 +0.15(+0.37%)
Sep 23, 2008 41.60 42.16 40.89 41.03 219,316 -0.33(-0.79%)
Sep 22, 2008 43.50 43.50 41.28 41.36 211,377 -1.55(-3.61%)
Sep 19, 2008 49.35 49.35 41.14 42.91 0 +1.28(+3.08%)
Sep 18, 2008 40.34 41.79 39.46 41.62 350,577 +1.60(+4.00%)
Sep 17, 2008 41.49 41.63 39.99 40.02 180,668 -1.89(-4.50%)
Sep 16, 2008 41.55 42.36 40.69 41.91 237,827 +0.08(+0.18%)
Sep 15, 2008 41.99 43.06 41.83 41.83 322,249 -1.52(-3.51%)
Sep 12, 2008 42.90 43.45 42.59 43.36 113,812 +0.04(+0.09%)
Sep 11, 2008 42.47 43.36 42.14 43.32 150,510 +0.44(+1.02%)
Sep 10, 2008 43.04 43.25 42.73 42.88 44,711 +0.33(+0.77%)
Sep 09, 2008 43.57 43.94 42.55 42.55 101,153 -1.00(-2.31%)
Sep 08, 2008 43.83 44.20 42.84 43.55 139,485 +0.27(+0.62%)
Sep 05, 2008 43.07 43.55 42.71 43.29 0 -0.07(-0.16%)
Sep 04, 2008 44.52 44.52 43.36 43.36 237,765 -1.52(-3.40%)
Sep 03, 2008 45.53 45.53 44.58 44.88 91,712 -0.71(-1.56%)
Sep 02, 2008 46.91 46.97 45.43 45.59 69,477 -0.68(-1.46%)
Aug 29, 2008 46.59 46.71 46.05 46.26 139,317 -0.93(-1.96%)
Aug 28, 2008 47.09 47.28 46.94 47.19 168,865 +0.24(+0.52%)
Aug 27, 2008 46.96 47.05 45.95 46.95 120,280 +0.59(+1.27%)
Aug 26, 2008 46.56 46.62 46.07 46.36 71,549 -0.20(-0.43%)
Aug 25, 2008 47.02 47.23 46.46 46.56 210,478 -0.79(-1.66%)
Aug 22, 2008 47.10 47.49 47.00 47.35 63,515 +0.62(+1.33%)
Aug 21, 2008 46.60 46.83 46.26 46.72 499,087 -0.16(-0.35%)
Aug 20, 2008 47.10 47.29 46.59 46.89 454,018 -0.08(-0.17%)
Aug 19, 2008 47.13 47.30 46.55 46.97 769,286 -0.46(-0.97%)
Aug 18, 2008 47.94 48.20 47.10 47.42 433,799 -0.62(-1.30%)
Aug 15, 2008 48.14 48.30 47.81 48.05 0 +0.05(+0.11%)
Aug 14, 2008 47.42 48.24 47.42 48.00 190,813 +0.39(+0.82%)
Aug 13, 2008 47.74 47.94 47.26 47.61 118,960 -0.10(-0.22%)
Aug 12, 2008 47.38 47.94 47.38 47.71 243,299 -0.03(-0.07%)
Aug 11, 2008 47.44 48.24 47.20 47.74 302,538 +0.38(+0.80%)
Aug 08, 2008 46.37 47.46 46.37 47.36 263,638 +0.97(+2.09%)
Aug 07, 2008 46.18 46.90 46.05 46.39 137,451 -0.05(-0.11%)
Aug 06, 2008 46.01 46.57 45.55 46.45 80,035 +0.64(+1.39%)
Aug 05, 2008 45.16 45.84 44.96 45.81 179,759 +1.10(+2.47%)
Aug 04, 2008 44.91 45.02 44.57 44.71 137,118 -0.22(-0.48%)
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.