Skip to main content

Information Technology ETF Vanguard (NY: VGT )

525.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 43.69 44.02 42.58 42.69 296,117 -1.13(-2.57%)
Oct 29, 2009 43.36 43.85 43.21 43.81 171,030 +0.84(+1.95%)
Oct 28, 2009 43.64 43.84 42.87 42.97 262,995 -0.84(-1.92%)
Oct 27, 2009 44.27 44.49 43.68 43.81 290,460 -0.43(-0.98%)
Oct 26, 2009 44.47 45.10 44.12 44.25 332,865 -0.22(-0.49%)
Oct 23, 2009 44.64 44.66 44.30 44.46 253,218 -0.13(-0.29%)
Oct 22, 2009 44.38 44.73 43.95 44.59 207,107 +0.17(+0.39%)
Oct 21, 2009 44.54 45.22 44.36 44.42 244,192 -0.17(-0.39%)
Oct 20, 2009 44.33 44.61 44.30 44.59 166,090 +0.00(+0.00%)
Oct 19, 2009 44.22 44.68 44.06 44.59 162,396 +0.43(+0.98%)
Oct 16, 2009 44.43 44.44 43.91 44.16 186,982 -0.44(-0.99%)
Oct 15, 2009 44.52 44.62 44.34 44.60 151,238 -0.16(-0.37%)
Oct 14, 2009 44.78 44.79 44.45 44.77 391,166 +0.68(+1.55%)
Oct 13, 2009 44.00 44.24 43.82 44.08 138,824 +0.03(+0.08%)
Oct 12, 2009 44.27 44.30 43.77 44.05 187,029 +0.10(+0.22%)
Oct 09, 2009 43.32 43.98 43.30 43.95 260,192 +0.57(+1.32%)
Oct 08, 2009 43.49 43.73 43.22 43.38 216,863 +0.16(+0.36%)
Oct 07, 2009 42.96 43.23 42.92 43.22 198,588 +0.16(+0.38%)
Oct 06, 2009 42.48 43.15 42.48 43.06 211,463 +0.83(+1.97%)
Oct 05, 2009 42.01 42.39 41.75 42.23 172,542 +0.41(+0.97%)
Oct 02, 2009 41.64 42.20 41.63 41.82 226,251 -0.20(-0.47%)
Oct 01, 2009 43.10 43.10 41.99 42.02 262,337 -1.18(-2.73%)
Sep 30, 2009 43.39 43.62 42.61 43.20 149,312 +0.00(+0.00%)
Sep 29, 2009 43.58 43.73 43.11 43.20 176,794 -0.37(-0.85%)
Sep 28, 2009 43.00 43.80 43.00 43.57 113,648 +0.79(+1.84%)
Sep 25, 2009 42.79 43.09 42.63 42.78 118,115 -0.30(-0.70%)
Sep 24, 2009 43.65 43.72 42.82 43.09 161,692 -0.35(-0.80%)
Sep 23, 2009 43.73 44.20 43.40 43.43 275,571 -0.16(-0.36%)
Sep 22, 2009 43.67 43.68 43.38 43.59 243,714 +0.24(+0.56%)
Sep 21, 2009 43.06 43.55 43.05 43.35 208,354 +0.03(+0.06%)
Sep 18, 2009 43.55 43.55 43.20 43.32 156,571 +0.03(+0.06%)
Sep 17, 2009 43.24 43.57 43.16 43.29 248,967 +0.30(+0.69%)
Sep 16, 2009 43.13 43.43 42.94 43.00 311,726 +0.04(+0.10%)
Sep 15, 2009 42.72 43.04 42.61 42.96 438,848 +0.29(+0.69%)
Sep 14, 2009 42.35 42.71 42.35 42.66 192,236 +0.06(+0.14%)
Sep 11, 2009 42.77 42.81 42.39 42.60 146,085 -0.10(-0.24%)
Sep 10, 2009 42.17 42.72 42.07 42.71 158,301 +0.60(+1.43%)
Sep 09, 2009 41.83 42.28 41.60 42.11 210,478 +0.35(+0.84%)
Sep 08, 2009 41.75 41.77 41.43 41.75 187,834 +0.34(+0.82%)
Sep 04, 2009 40.80 41.45 40.71 41.42 166,035 +0.66(+1.61%)
Sep 03, 2009 40.67 40.76 40.25 40.76 104,259 +0.34(+0.84%)
Sep 02, 2009 40.19 40.62 40.19 40.42 131,569 +0.03(+0.06%)
Sep 01, 2009 41.09 41.73 40.33 40.39 266,390 -0.89(-2.16%)
Aug 31, 2009 41.26 41.36 40.97 41.29 184,924 -0.36(-0.86%)
Aug 28, 2009 42.10 42.42 41.49 41.64 157,007 +0.08(+0.20%)
Aug 27, 2009 41.38 41.56 40.79 41.56 135,021 +0.14(+0.33%)
Aug 26, 2009 41.34 41.53 41.10 41.42 172,100 +0.13(+0.31%)
Aug 25, 2009 41.36 41.67 41.23 41.30 143,925 +0.04(+0.10%)
Aug 24, 2009 41.45 41.69 41.17 41.25 196,000 -0.05(-0.13%)
Aug 21, 2009 41.02 41.40 40.72 41.30 242,992 +0.52(+1.27%)
Aug 20, 2009 40.36 40.79 40.29 40.78 115,809 +0.43(+1.07%)
Aug 19, 2009 39.63 40.42 39.63 40.35 92,901 +0.23(+0.58%)
Aug 18, 2009 39.78 40.22 39.71 40.12 81,566 +0.30(+0.75%)
Aug 17, 2009 39.88 39.93 39.47 39.82 192,256 -0.74(-1.83%)
Aug 14, 2009 40.93 40.93 40.28 40.56 116,628 -0.48(-1.16%)
Aug 13, 2009 40.91 41.05 40.53 41.04 165,592 +0.41(+1.00%)
Aug 12, 2009 39.98 40.99 39.94 40.63 150,280 +0.61(+1.52%)
Aug 11, 2009 40.27 40.32 39.88 40.02 121,691 -0.37(-0.91%)
Aug 10, 2009 40.45 40.55 40.15 40.39 108,890 -0.23(-0.58%)
Aug 07, 2009 40.70 40.81 40.38 40.62 159,493 +0.48(+1.19%)
Aug 06, 2009 40.59 40.70 40.00 40.14 153,527 -0.34(-0.83%)
Aug 05, 2009 40.93 40.93 40.26 40.48 195,956 -0.33(-0.81%)
Aug 04, 2009 40.69 40.86 40.52 40.81 179,034 -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.