Information Technology ETF Vanguard (NY: VGT )

339.41 USD -8.99 (-2.58%)
Official Closing Price Updated: 8:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 50.47 50.85 49.19 49.31 256,356 -1.30(-2.57%)
Oct 29, 2009 50.09 50.65 49.91 50.61 148,065 +0.97(+1.95%)
Oct 28, 2009 50.41 50.64 49.52 49.64 227,681 -0.97(-1.92%)
Oct 27, 2009 51.14 51.39 50.45 50.61 251,458 -0.50(-0.98%)
Oct 26, 2009 51.37 52.10 50.96 51.11 288,169 -0.25(-0.49%)
Oct 23, 2009 51.57 51.59 51.17 51.36 219,217 -0.15(-0.29%)
Oct 22, 2009 51.26 51.67 50.77 51.51 179,298 +0.20(+0.39%)
Oct 21, 2009 51.45 52.23 51.24 51.31 211,403 -0.20(-0.39%)
Oct 20, 2009 51.20 51.53 51.17 51.51 143,788 +0.00(+0.00%)
Oct 19, 2009 51.08 51.62 50.89 51.51 140,590 +0.50(+0.98%)
Oct 16, 2009 51.32 51.33 50.72 51.01 161,875 -0.51(-0.99%)
Oct 15, 2009 51.42 51.54 51.22 51.52 130,931 -0.19(-0.37%)
Oct 14, 2009 51.72 51.74 51.35 51.71 338,642 +0.79(+1.55%)
Oct 13, 2009 50.82 51.10 50.62 50.92 120,184 +0.04(+0.08%)
Oct 12, 2009 51.14 51.17 50.56 50.88 161,916 +0.11(+0.22%)
Oct 09, 2009 50.04 50.80 50.02 50.77 225,255 +0.66(+1.32%)
Oct 08, 2009 50.24 50.51 49.92 50.11 187,744 +0.18(+0.36%)
Oct 07, 2009 49.62 49.93 49.57 49.93 171,923 +0.19(+0.38%)
Oct 06, 2009 49.07 49.84 49.07 49.74 183,069 +0.96(+1.97%)
Oct 05, 2009 48.53 48.97 48.22 48.78 149,374 +0.47(+0.97%)
Oct 02, 2009 48.10 48.75 48.09 48.31 195,871 -0.23(-0.47%)
Oct 01, 2009 49.79 49.79 48.50 48.54 227,112 -1.36(-2.73%)
Sep 30, 2009 50.12 50.38 49.22 49.90 129,263 +0.00(+0.00%)
Sep 29, 2009 50.34 50.51 49.80 49.90 153,055 -0.43(-0.85%)
Sep 28, 2009 49.67 50.59 49.67 50.33 98,388 +0.91(+1.84%)
Sep 25, 2009 49.43 49.77 49.24 49.42 102,255 -0.35(-0.70%)
Sep 24, 2009 50.42 50.50 49.46 49.77 139,981 -0.40(-0.80%)
Sep 23, 2009 50.51 51.05 50.13 50.17 238,569 -0.18(-0.36%)
Sep 22, 2009 50.44 50.46 50.11 50.35 210,989 +0.28(+0.56%)
Sep 21, 2009 49.74 50.30 49.73 50.07 180,377 +0.03(+0.06%)
Sep 18, 2009 50.30 50.31 49.90 50.04 135,548 +0.03(+0.06%)
Sep 17, 2009 49.95 50.33 49.86 50.01 215,537 +0.34(+0.69%)
Sep 16, 2009 49.82 50.17 49.60 49.67 269,869 +0.05(+0.10%)
Sep 15, 2009 49.35 49.72 49.22 49.62 379,921 +0.34(+0.69%)
Sep 14, 2009 48.92 49.33 48.92 49.28 166,424 +0.07(+0.14%)
Sep 11, 2009 49.40 49.45 48.97 49.21 126,470 -0.12(-0.24%)
Sep 10, 2009 48.71 49.35 48.60 49.33 137,045 +0.69(+1.43%)
Sep 09, 2009 48.32 48.84 48.05 48.64 182,216 +0.41(+0.84%)
Sep 08, 2009 48.22 48.25 47.86 48.23 162,613 +0.39(+0.82%)
Sep 04, 2009 47.13 47.88 47.03 47.84 143,741 +0.76(+1.61%)
Sep 03, 2009 46.98 47.08 46.49 47.08 90,260 +0.39(+0.84%)
Sep 02, 2009 46.42 46.93 46.42 46.69 113,903 +0.03(+0.06%)
Sep 01, 2009 47.46 48.21 46.59 46.66 230,620 -1.03(-2.16%)
Aug 31, 2009 47.66 47.78 47.33 47.69 160,093 -0.41(-0.86%)
Aug 28, 2009 48.63 49.00 47.92 48.10 135,925 +0.09(+0.20%)
Aug 27, 2009 47.80 48.01 47.12 48.01 116,891 +0.16(+0.33%)
Aug 26, 2009 47.75 47.97 47.47 47.85 148,991 +0.15(+0.31%)
Aug 25, 2009 47.77 48.13 47.62 47.70 124,600 +0.05(+0.10%)
Aug 24, 2009 47.88 48.16 47.56 47.65 169,682 -0.06(-0.13%)
Aug 21, 2009 47.38 47.82 47.04 47.71 210,364 +0.60(+1.27%)
Aug 20, 2009 46.62 47.12 46.54 47.11 100,259 +0.50(+1.07%)
Aug 19, 2009 45.78 46.69 45.78 46.61 80,427 +0.27(+0.58%)
Aug 18, 2009 45.95 46.46 45.87 46.34 70,614 +0.34(+0.75%)
Aug 17, 2009 46.06 46.12 45.60 46.00 166,441 -0.86(-1.83%)
Aug 14, 2009 47.28 47.28 46.53 46.85 100,968 -0.55(-1.16%)
Aug 13, 2009 47.26 47.42 46.82 47.40 143,357 +0.47(+1.00%)
Aug 12, 2009 46.18 47.34 46.14 46.93 130,101 +0.70(+1.52%)
Aug 11, 2009 46.52 46.57 46.07 46.23 105,351 -0.42(-0.91%)
Aug 10, 2009 46.72 46.84 46.38 46.65 94,269 -0.27(-0.58%)
Aug 07, 2009 47.01 47.14 46.64 46.92 138,077 +0.55(+1.19%)
Aug 06, 2009 46.89 47.01 46.20 46.37 132,912 -0.39(-0.83%)
Aug 05, 2009 47.28 47.28 46.50 46.76 169,644 -0.38(-0.81%)
Aug 04, 2009 47.00 47.20 46.81 47.14 154,994 -0.01(-0.02%)
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.