Information Technology ETF Vanguard (NY: VGT )

353.98 USD +4.36 (+1.25%)
Official Closing Price Updated: 8:00 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 41.18 47.21 47.06 47.06 7,900 -0.12(-0.25%)
Dec 30, 2004 47.19 47.19 47.09 47.18 3,200 +0.15(+0.32%)
Dec 29, 2004 47.07 47.15 46.99 47.03 6,600 +0.14(+0.30%)
Dec 28, 2004 46.83 46.92 46.75 46.89 6,400 +0.10(+0.21%)
Dec 27, 2004 47.18 47.18 46.72 46.79 5,900 -0.21(-0.45%)
Dec 23, 2004 47.00 47.01 46.93 47.00 3,000 +0.03(+0.06%)
Dec 22, 2004 46.74 47.07 46.73 46.97 5,100 -0.26(-0.55%)
Dec 21, 2004 46.99 47.37 46.99 47.23 8,500 +0.53(+1.13%)
Dec 20, 2004 47.31 47.33 46.70 46.70 5,300 -0.49(-1.04%)
Dec 17, 2004 47.42 47.42 47.08 47.19 8,600 -0.13(-0.27%)
Dec 16, 2004 47.78 47.89 47.29 47.32 6,500 -0.44(-0.92%)
Dec 15, 2004 47.72 47.80 47.64 47.76 3,500 +0.16(+0.34%)
Dec 14, 2004 47.61 47.75 47.50 47.60 10,500 +0.21(+0.44%)
Dec 13, 2004 47.39 47.39 47.09 47.39 10,600 +0.39(+0.83%)
Dec 10, 2004 47.14 47.25 46.97 47.00 6,000 -0.14(-0.30%)
Dec 09, 2004 46.48 47.21 46.43 47.14 1,500 -0.12(-0.25%)
Dec 08, 2004 47.20 47.36 47.17 47.26 3,700 -0.05(-0.11%)
Dec 07, 2004 48.12 48.42 47.28 47.31 13,100 -0.94(-1.95%)
Dec 06, 2004 47.86 48.25 47.56 48.25 9,300 +0.32(+0.67%)
Dec 03, 2004 48.06 48.06 47.80 47.93 12,800 +0.50(+1.05%)
Dec 02, 2004 47.30 47.79 47.30 47.43 5,000 +0.32(+0.68%)
Dec 01, 2004 46.61 47.13 46.61 47.11 2,800 +0.67(+1.44%)
Nov 30, 2004 46.60 46.60 46.34 46.44 1,500 -0.22(-0.47%)
Nov 29, 2004 46.99 46.99 46.52 46.66 11,500 +0.03(+0.06%)
Nov 26, 2004 46.67 46.67 46.63 46.63 1,300 +0.05(+0.11%)
Nov 24, 2004 46.47 46.61 46.47 46.58 500 +0.29(+0.63%)
Nov 23, 2004 46.39 46.60 46.09 46.29 42,100 -0.18(-0.39%)
Nov 22, 2004 46.10 46.47 45.86 46.47 16,400 +0.29(+0.63%)
Nov 19, 2004 46.85 46.86 46.18 46.18 5,100 -0.92(-1.95%)
Nov 18, 2004 46.91 47.10 46.90 47.10 4,300 +0.22(+0.47%)
Nov 17, 2004 46.70 47.26 46.70 46.88 4,700 +0.60(+1.30%)
Nov 16, 2004 46.20 46.31 46.05 46.28 1,600 -0.23(-0.49%)
Nov 15, 2004 46.25 46.59 46.25 46.51 3,800 +0.60(+1.31%)
Nov 12, 2004 45.70 45.91 45.60 45.91 1,600 +0.30(+0.65%)
Nov 11, 2004 45.17 45.61 45.17 45.61 3,000 +0.65(+1.45%)
Nov 10, 2004 45.02 45.12 44.96 44.96 1,400 -0.61(-1.34%)
Nov 09, 2004 45.46 45.57 45.37 45.57 900 +0.11(+0.24%)
Nov 08, 2004 45.34 45.46 45.34 45.46 4,600 +0.12(+0.26%)
Nov 05, 2004 45.18 45.34 45.10 45.34 4,600 +0.41(+0.91%)
Nov 04, 2004 44.37 44.93 44.37 44.93 1,200 +0.55(+1.24%)
Nov 03, 2004 44.99 44.99 44.38 44.38 6,300 +0.22(+0.50%)
Nov 02, 2004 44.21 44.61 44.16 44.16 4,000 +0.13(+0.30%)
Nov 01, 2004 43.96 44.16 43.96 44.03 5,500 +0.08(+0.18%)
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%)
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.