Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 77.48 77.75 77.40 77.53 192,522 +0.36(+0.46%)
Nov 27, 2013 76.80 77.23 76.76 77.18 173,988 +0.66(+0.87%)
Nov 26, 2013 76.13 76.74 76.05 76.51 223,054 +0.38(+0.51%)
Nov 25, 2013 76.48 76.48 75.93 76.13 471,826 -0.16(-0.21%)
Nov 22, 2013 76.36 76.40 76.17 76.29 218,460 -0.08(-0.11%)
Nov 21, 2013 75.83 76.42 75.75 76.37 396,328 +0.84(+1.11%)
Nov 20, 2013 75.95 76.17 75.40 75.53 265,617 -0.18(-0.23%)
Nov 19, 2013 76.08 76.42 75.63 75.71 295,383 -0.36(-0.47%)
Nov 18, 2013 76.77 76.85 75.97 76.07 258,061 -0.68(-0.89%)
Nov 15, 2013 76.52 76.75 76.43 76.75 215,431 +0.30(+0.39%)
Nov 14, 2013 76.31 76.53 76.07 76.45 251,335 +0.54(+0.71%)
Nov 12, 2013 75.49 76.01 75.45 75.91 132,746 +0.33(+0.44%)
Nov 11, 2013 75.57 75.74 75.28 75.58 154,025 -0.01(-0.01%)
Nov 08, 2013 74.80 75.59 74.73 75.59 169,332 +0.86(+1.15%)
Nov 07, 2013 75.77 76.06 74.69 74.73 274,849 -1.04(-1.37%)
Nov 06, 2013 75.68 75.83 75.40 75.77 169,418 +0.55(+0.73%)
Nov 05, 2013 74.92 75.42 74.72 75.23 208,271 +0.05(+0.07%)
Nov 04, 2013 75.25 75.26 74.89 75.17 248,560 +0.26(+0.35%)
Nov 01, 2013 75.19 75.40 74.63 74.91 195,431 +0.04(+0.06%)
Oct 31, 2013 74.92 75.39 74.73 74.87 232,159 -0.18(-0.24%)
Oct 30, 2013 75.55 75.55 74.78 75.05 195,809 -0.34(-0.45%)
Oct 29, 2013 75.38 75.60 75.04 75.39 211,235 +0.38(+0.50%)
Oct 28, 2013 75.02 75.14 74.68 75.01 161,237 +0.08(+0.11%)
Oct 25, 2013 75.32 75.42 74.73 74.93 160,662 +0.23(+0.31%)
Oct 24, 2013 74.42 74.89 74.42 74.70 160,027 +0.30(+0.41%)
Oct 23, 2013 74.63 74.64 74.07 74.39 231,521 -0.54(-0.72%)
Oct 22, 2013 75.38 75.41 74.57 74.93 301,064 -0.13(-0.18%)
Oct 21, 2013 75.03 75.30 74.93 75.06 265,111 +0.32(+0.43%)
Oct 18, 2013 74.22 74.78 73.96 74.74 201,309 +1.31(+1.78%)
Oct 17, 2013 72.98 73.48 72.75 73.44 258,364 -0.07(-0.10%)
Oct 16, 2013 73.15 73.57 73.06 73.51 167,942 +0.74(+1.02%)
Oct 15, 2013 73.30 73.45 72.76 72.76 342,049 -0.51(-0.70%)
Oct 14, 2013 72.50 73.35 72.38 73.27 236,535 +0.41(+0.57%)
Oct 11, 2013 72.18 72.92 72.12 72.86 203,000 +0.61(+0.84%)
Oct 10, 2013 71.40 72.33 71.32 72.25 259,119 +1.39(+1.96%)
Oct 09, 2013 70.93 71.16 70.13 70.87 3,347,978 +0.09(+0.13%)
Oct 08, 2013 72.17 72.17 70.71 70.78 522,230 -1.36(-1.89%)
Oct 07, 2013 72.13 72.71 71.99 72.14 176,533 -0.61(-0.84%)
Oct 04, 2013 72.30 72.83 72.16 72.75 509,625 +0.49(+0.68%)
Oct 03, 2013 73.01 73.07 71.80 72.25 242,245 -0.77(-1.05%)
Oct 02, 2013 72.52 73.04 72.46 73.02 391,818 +0.03(+0.04%)
Oct 01, 2013 72.33 73.08 72.33 73.00 178,999 +0.38(+0.53%)
Sep 27, 2013 72.66 72.79 72.39 72.61 235,558 -0.36(-0.49%)
Sep 26, 2013 72.92 73.35 72.76 72.97 303,857 +0.24(+0.33%)
Sep 25, 2013 72.87 73.03 72.47 72.73 206,802 -0.04(-0.06%)
Sep 24, 2013 72.91 73.15 72.43 72.77 356,586 -0.09(-0.12%)
Sep 23, 2013 73.16 73.38 72.54 72.86 129,578 +0.05(+0.07%)
Sep 20, 2013 73.35 73.35 72.76 72.81 438,566 -0.37(-0.50%)
Sep 19, 2013 73.27 73.40 73.04 73.18 272,881 +0.19(+0.26%)
Sep 18, 2013 72.29 73.03 72.16 72.99 181,432 +0.90(+1.25%)
Sep 17, 2013 71.62 72.19 71.62 72.08 204,297 +0.52(+0.73%)
Sep 16, 2013 72.33 72.09 71.43 71.56 360,966 -0.30(-0.41%)
Sep 13, 2013 71.92 71.99 71.51 71.86 424,823 +0.04(+0.05%)
Sep 12, 2013 71.97 72.08 71.72 71.82 2,296,834 -0.10(-0.14%)
Sep 11, 2013 71.65 72.00 71.42 71.92 248,063 -0.21(-0.30%)
Sep 10, 2013 72.11 72.27 71.84 72.14 321,633 +0.47(+0.66%)
Sep 09, 2013 71.09 71.80 71.09 71.66 346,801 +0.96(+1.35%)
Sep 06, 2013 70.83 71.01 70.03 70.71 189,295 +0.14(+0.20%)
Sep 05, 2013 70.46 70.72 70.35 70.56 161,072 +0.19(+0.27%)
Sep 04, 2013 69.91 70.54 69.84 70.37 207,576 +0.61(+0.87%)
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.