Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 35.42 40.61 40.48 40.48 9,184 -0.10(-0.25%)
Dec 30, 2004 40.59 40.59 40.51 40.58 3,720 +0.13(+0.32%)
Dec 29, 2004 40.49 40.56 40.42 40.45 7,672 +0.12(+0.30%)
Dec 28, 2004 40.28 40.36 40.21 40.33 7,440 +0.09(+0.21%)
Dec 27, 2004 40.58 40.58 40.19 40.25 6,858 -0.18(-0.45%)
Dec 23, 2004 40.43 40.44 40.37 40.43 3,487 +0.03(+0.06%)
Dec 22, 2004 40.21 40.49 40.20 40.40 5,928 -0.22(-0.55%)
Dec 21, 2004 40.42 40.75 40.42 40.63 9,881 +0.46(+1.13%)
Dec 20, 2004 40.70 40.71 40.17 40.17 6,161 -0.42(-1.04%)
Dec 17, 2004 40.79 40.79 40.50 40.59 9,997 -0.11(-0.27%)
Dec 16, 2004 41.10 41.19 40.68 40.70 7,556 -0.38(-0.92%)
Dec 15, 2004 41.05 41.12 40.98 41.08 4,068 +0.14(+0.34%)
Dec 14, 2004 40.95 41.07 40.86 40.94 12,206 +0.18(+0.44%)
Dec 13, 2004 40.76 40.76 40.51 40.76 12,322 +0.34(+0.83%)
Dec 10, 2004 40.55 40.64 40.40 40.43 6,975 -0.12(-0.30%)
Dec 09, 2004 39.98 40.61 39.94 40.55 1,743 -0.10(-0.25%)
Dec 08, 2004 40.60 40.74 40.58 40.65 4,301 -0.04(-0.11%)
Dec 07, 2004 41.39 41.65 40.67 40.70 15,229 -0.81(-1.95%)
Dec 06, 2004 41.17 41.50 40.91 41.50 10,811 +0.28(+0.67%)
Dec 03, 2004 41.34 41.34 41.12 41.23 14,880 +0.43(+1.05%)
Dec 02, 2004 40.69 41.11 40.69 40.80 5,812 +0.28(+0.68%)
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.