Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Information Technology ETF Vanguard (NY: VGT )

495.24 +0.79 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2004 35.65 40.87 40.74 40.74 9,125 -0.10(-0.25%)
Dec 30, 2004 40.85 40.85 40.77 40.84 3,696 +0.13(+0.32%)
Dec 29, 2004 40.75 40.82 40.68 40.72 7,623 +0.12(+0.30%)
Dec 28, 2004 40.54 40.62 40.47 40.59 7,392 +0.09(+0.21%)
Dec 27, 2004 40.84 40.84 40.45 40.51 6,815 -0.18(-0.45%)
Dec 23, 2004 40.69 40.70 40.63 40.69 3,465 +0.03(+0.06%)
Dec 22, 2004 40.46 40.75 40.46 40.66 5,891 -0.23(-0.55%)
Dec 21, 2004 40.68 41.01 40.68 40.89 9,818 +0.46(+1.13%)
Dec 20, 2004 40.96 40.97 40.43 40.43 6,122 -0.42(-1.04%)
Dec 17, 2004 41.05 41.05 40.76 40.85 9,933 -0.11(-0.27%)
Dec 16, 2004 41.36 41.46 40.94 40.97 7,508 -0.38(-0.92%)
Dec 15, 2004 41.31 41.38 41.24 41.35 4,042 +0.14(+0.34%)
Dec 14, 2004 41.22 41.34 41.12 41.21 12,128 +0.18(+0.44%)
Dec 13, 2004 41.03 41.03 40.77 41.03 12,244 +0.34(+0.83%)
Dec 10, 2004 40.81 40.91 40.66 40.69 6,930 -0.12(-0.30%)
Dec 09, 2004 40.24 40.87 40.20 40.81 1,732 -0.10(-0.25%)
Dec 08, 2004 40.86 41.00 40.84 40.91 4,273 -0.04(-0.11%)
Dec 07, 2004 41.66 41.92 40.93 40.96 15,131 -0.81(-1.95%)
Dec 06, 2004 41.43 41.77 41.17 41.77 10,742 +0.28(+0.67%)
Dec 03, 2004 41.61 41.61 41.38 41.49 14,785 +0.43(+1.05%)
Dec 02, 2004 40.95 41.37 40.95 41.06 5,775 +0.28(+0.68%)
Dec 01, 2004 40.35 40.80 40.35 40.78 3,234 +0.58(+1.44%)
Nov 30, 2004 40.34 40.34 40.12 40.20 1,732 -0.19(-0.47%)
Nov 29, 2004 40.68 40.68 40.27 40.39 13,283 +0.03(+0.06%)
Nov 26, 2004 40.40 40.40 40.37 40.37 1,501 +0.04(+0.11%)
Nov 24, 2004 40.23 40.35 40.23 40.33 577 +0.25(+0.63%)
Nov 23, 2004 40.16 40.34 39.90 40.07 48,629 -0.16(-0.39%)
Nov 22, 2004 39.91 40.23 39.70 40.23 18,943 +0.25(+0.63%)
Nov 19, 2004 40.56 40.57 39.98 39.98 5,891 -0.80(-1.95%)
Nov 18, 2004 40.61 40.78 40.60 40.78 4,966 +0.19(+0.47%)
Nov 17, 2004 40.43 40.91 40.43 40.59 5,428 +0.52(+1.30%)
Nov 16, 2004 40.00 40.09 39.87 40.07 1,848 -0.20(-0.49%)
Nov 15, 2004 40.04 40.33 40.04 40.26 4,389 +0.52(+1.31%)
Nov 12, 2004 39.56 39.74 39.48 39.74 1,848 +0.26(+0.65%)
Nov 11, 2004 39.10 39.49 39.10 39.49 3,465 +0.56(+1.45%)
Nov 10, 2004 38.97 39.06 38.92 38.92 1,617 -0.53(-1.34%)
Nov 09, 2004 39.36 39.45 39.28 39.45 1,039 +0.10(+0.24%)
Nov 08, 2004 39.25 39.36 39.25 39.36 5,313 +0.10(+0.26%)
Nov 05, 2004 39.11 39.25 39.04 39.25 5,313 +0.35(+0.91%)
Nov 04, 2004 38.41 38.90 38.41 38.90 1,386 +0.48(+1.24%)
Nov 03, 2004 38.95 38.95 38.42 38.42 7,277 +0.19(+0.50%)
Nov 02, 2004 38.27 38.62 38.23 38.23 4,620 +0.11(+0.30%)
Nov 01, 2004 38.06 38.23 38.06 38.12 6,353 +0.07(+0.18%)
Oct 29, 2004 38.07 38.07 37.85 38.05 4,158 +0.09(+0.23%)
Oct 28, 2004 37.87 38.16 37.81 37.96 2,887 +0.10(+0.25%)
Oct 27, 2004 37.07 37.87 37.07 37.87 1,617 +1.06(+2.87%)
Oct 26, 2004 36.94 36.94 36.63 36.81 15,247 -0.07(-0.19%)
Oct 25, 2004 36.87 37.02 36.84 36.88 3,811 -0.12(-0.33%)
Oct 22, 2004 37.49 37.49 37.00 37.00 5,082 -0.81(-2.15%)
Oct 21, 2004 37.39 37.81 37.28 37.81 4,158 +0.69(+1.87%)
Oct 20, 2004 36.93 37.19 36.93 37.12 3,234 -0.13(-0.35%)
Oct 19, 2004 37.56 37.61 37.25 37.25 4,389 +0.35(+0.96%)
Oct 18, 2004 36.44 36.90 36.42 36.90 924 +0.33(+0.90%)
Oct 15, 2004 36.52 36.78 36.41 36.57 1,963 +0.04(+0.12%)
Oct 14, 2004 36.72 36.72 36.52 36.52 346 -0.22(-0.59%)
Oct 13, 2004 36.83 36.83 36.74 36.74 462 +0.29(+0.81%)
Oct 12, 2004 36.52 36.52 36.45 36.45 577 -0.59(-1.59%)
Oct 11, 2004 36.90 37.04 36.90 37.04 577 +0.24(+0.66%)
Oct 08, 2004 37.34 37.47 36.78 36.79 3,580 -0.97(-2.57%)
Oct 07, 2004 37.94 37.94 37.76 37.76 2,310 -0.21(-0.55%)
Oct 06, 2004 37.76 37.97 37.68 37.97 2,194 +0.38(+1.01%)
Oct 05, 2004 37.56 37.79 37.51 37.59 2,425 -0.24(-0.64%)
Oct 04, 2004 37.84 37.84 37.76 37.83 2,079 +0.55(+1.49%)
Oct 01, 2004 36.68 37.28 36.68 37.28 1,501 +1.16(+3.21%)
Sep 30, 2004 36.10 36.12 36.04 36.12 577 +0.09(+0.24%)
Sep 29, 2004 35.74 36.03 35.74 36.03 3,465 +0.62(+1.76%)
Sep 28, 2004 35.41 35.41 35.41 35.41 577 -0.10(-0.29%)
Sep 27, 2004 35.70 35.70 35.51 35.51 462 -0.71(-1.96%)
Sep 24, 2004 36.22 36.22 36.22 36.22 0 +0.00(+0.00%)
Sep 23, 2004 36.24 36.24 36.22 36.22 346 -0.10(-0.26%)
Sep 22, 2004 36.52 36.56 36.27 36.32 1,270 -0.56(-1.53%)
Sep 21, 2004 36.72 36.88 36.72 36.88 693 +0.35(+0.97%)
Sep 20, 2004 36.78 36.86 36.52 36.52 1,270 +0.28(+0.76%)
Sep 17, 2004 36.10 36.32 36.10 36.25 1,963 +0.04(+0.12%)
Sep 16, 2004 36.29 36.29 36.14 36.20 1,039 +0.02(+0.05%)
Sep 15, 2004 36.26 36.26 36.14 36.19 1,732 -0.52(-1.42%)
Sep 14, 2004 36.79 36.79 36.57 36.71 3,118 -0.23(-0.63%)
Sep 13, 2004 36.94 36.94 36.94 36.94 231 +1.20(+3.37%)
Sep 10, 2004 35.74 35.74 35.74 35.74 0 +0.00(+0.00%)
Sep 09, 2004 35.39 35.74 35.39 35.74 693 +0.80(+2.28%)
Sep 08, 2004 34.94 34.94 34.94 34.94 115 +0.16(+0.47%)
Sep 07, 2004 34.78 34.78 34.78 34.78 0 +0.00(+0.00%)
Sep 03, 2004 34.91 34.91 34.78 34.78 231 -0.23(-0.67%)
Sep 02, 2004 35.01 35.01 35.01 35.01 0 +0.00(+0.00%)
Sep 01, 2004 35.01 35.01 35.01 35.01 115 -0.21(-0.59%)
Aug 31, 2004 35.22 35.22 35.22 35.22 0 +0.00(+0.00%)
Aug 30, 2004 35.48 35.48 35.18 35.22 10,164 -0.38(-1.07%)
Aug 27, 2004 35.59 35.60 35.59 35.60 3,927 +0.12(+0.34%)
Aug 26, 2004 35.45 35.49 35.45 35.48 1,039 +0.27(+0.76%)
Aug 25, 2004 35.21 35.21 35.21 35.21 231 -0.33(-0.93%)
Aug 24, 2004 35.64 35.64 35.54 35.54 1,270 +0.06(+0.17%)
Aug 23, 2004 35.51 35.51 35.48 35.48 1,501 +0.23(+0.64%)
Aug 20, 2004 35.05 35.25 35.05 35.25 346 +0.15(+0.42%)
Aug 19, 2004 35.04 35.16 35.04 35.11 3,349 +0.64(+1.86%)
Aug 18, 2004 34.46 34.46 34.46 34.46 0 +0.00(+0.00%)
Aug 17, 2004 34.48 34.50 34.44 34.46 17,211 +0.27(+0.78%)
Aug 16, 2004 34.10 34.26 34.01 34.20 1,617 +0.59(+1.75%)
Aug 13, 2004 33.61 33.61 33.61 33.61 346 +0.02(+0.05%)
Aug 12, 2004 33.76 33.76 33.59 33.59 462 -0.61(-1.77%)
Aug 11, 2004 34.33 34.33 34.20 34.20 577 -0.95(-2.71%)
Aug 10, 2004 35.19 35.19 35.15 35.15 1,039 +0.26(+0.74%)
Aug 09, 2004 34.85 34.89 34.73 34.89 2,541 +0.03(+0.10%)
Aug 06, 2004 34.85 34.85 34.85 34.85 28,646 -1.10(-3.06%)
Aug 05, 2004 35.95 35.95 35.95 35.95 693 -0.30(-0.84%)
Aug 04, 2004 36.26 36.26 36.26 36.26 115 -0.50(-1.37%)
Aug 03, 2004 36.95 36.95 36.76 36.76 577 -0.22(-0.59%)
Aug 02, 2004 36.75 36.98 36.75 36.98 2,541 +0.06(+0.16%)
Jul 30, 2004 37.10 37.10 36.91 36.91 11,666 +0.30(+0.83%)
Jul 29, 2004 36.68 36.68 36.61 36.61 1,039 +0.81(+2.27%)
Jul 28, 2004 35.72 35.80 35.72 35.80 231 -0.08(-0.22%)
Jul 27, 2004 36.01 36.01 35.88 35.88 346 +0.08(+0.22%)
Jul 26, 2004 36.15 36.15 35.72 35.80 3,349 -0.18(-0.51%)
Jul 23, 2004 35.98 35.98 35.98 35.98 346 -0.60(-1.63%)
Jul 22, 2004 36.58 36.58 36.58 36.58 115 -0.16(-0.42%)
Jul 21, 2004 37.42 37.42 36.68 36.73 3,465 -0.16(-0.45%)
Jul 20, 2004 36.74 36.90 36.74 36.90 808 +0.79(+2.18%)
Jul 19, 2004 36.05 36.11 36.05 36.11 577 -0.24(-0.67%)
Jul 16, 2004 36.34 36.36 36.34 36.35 346 -0.57(-1.55%)
Jul 15, 2004 36.99 36.99 36.92 36.92 1,386 -0.23(-0.61%)
Jul 14, 2004 36.98 37.15 36.98 37.15 1,732 -0.37(-0.99%)
Jul 13, 2004 37.68 37.68 37.52 37.52 3,927 +0.16(+0.42%)
Jul 12, 2004 37.49 37.49 37.36 37.36 346 -0.58(-1.53%)
Jul 09, 2004 37.94 37.94 37.94 37.94 577 +0.16(+0.44%)
Jul 08, 2004 37.89 38.12 37.78 37.78 13,976 -0.64(-1.67%)
Jul 07, 2004 38.21 38.42 38.16 38.42 5,544 +0.21(+0.54%)
Jul 06, 2004 38.70 38.70 38.07 38.21 1,963 -0.99(-2.52%)
Jul 02, 2004 39.49 39.49 39.16 39.20 1,270 -0.39(-0.98%)
Jul 01, 2004 39.60 39.60 39.42 39.59 3,349 -0.74(-1.85%)
Jun 30, 2004 40.33 40.33 40.33 40.33 462 +0.57(+1.44%)
Jun 29, 2004 39.76 39.76 39.76 39.76 0 +0.00(+0.00%)
Jun 28, 2004 40.21 40.21 39.76 39.76 1,039 -0.26(-0.65%)
Jun 25, 2004 40.18 40.18 40.02 40.02 1,501 -0.25(-0.62%)
Jun 24, 2004 40.26 40.27 40.26 40.27 231 +0.43(+1.09%)
Jun 23, 2004 39.71 39.85 39.71 39.84 1,039 +0.44(+1.12%)
Jun 22, 2004 39.10 39.40 39.10 39.40 693 +0.02(+0.04%)
Jun 21, 2004 39.39 39.39 39.38 39.38 346 +0.34(+0.86%)
Jun 18, 2004 39.04 39.04 39.04 39.04 115 -0.32(-0.81%)
Jun 17, 2004 39.36 39.36 39.36 39.36 115 -0.36(-0.92%)
Jun 16, 2004 39.73 39.73 39.73 39.73 462 -0.31(-0.78%)
Jun 15, 2004 40.04 40.04 40.04 40.04 231 +0.80(+2.03%)
Jun 14, 2004 39.49 39.49 39.24 39.24 808 -0.49(-1.24%)
Jun 10, 2004 39.84 39.84 39.74 39.74 462 +0.03(+0.07%)
Jun 09, 2004 39.71 39.71 39.71 39.71 231 -0.43(-1.08%)
Jun 08, 2004 39.97 40.14 39.97 40.14 346 +0.10(+0.24%)
Jun 07, 2004 39.52 40.05 39.52 40.05 5,082 +0.58(+1.47%)
Jun 04, 2004 39.47 39.47 39.47 39.47 1,039 +0.57(+1.47%)
Jun 03, 2004 38.92 39.09 38.90 38.90 1,501 -0.52(-1.32%)
Jun 02, 2004 39.38 39.42 39.11 39.42 2,541 +0.15(+0.37%)
Jun 01, 2004 39.55 39.55 39.17 39.27 808 -0.27(-0.68%)
May 28, 2004 39.31 39.54 39.31 39.54 1,155 +0.23(+0.57%)
May 27, 2004 39.31 39.31 39.31 39.31 346 +0.19(+0.49%)
May 26, 2004 39.22 39.26 39.12 39.12 1,963 +0.42(+1.07%)
May 25, 2004 38.65 38.72 38.65 38.71 1,501 +0.54(+1.41%)
May 24, 2004 38.46 38.46 38.17 38.17 924 +0.38(+1.01%)
May 21, 2004 37.79 37.79 37.79 37.79 0 +0.00(+0.00%)
May 20, 2004 37.88 37.88 37.79 37.79 1,270 -0.52(-1.36%)
May 19, 2004 38.48 38.58 38.31 38.31 1,617 +0.61(+1.63%)
May 18, 2004 37.68 37.69 37.68 37.69 346 +0.59(+1.59%)
May 17, 2004 37.26 37.26 37.03 37.10 1,386 -1.29(-3.36%)
May 14, 2004 38.39 38.39 38.39 38.39 0 +0.00(+0.00%)
May 13, 2004 38.33 38.39 38.33 38.39 346 +0.85(+2.26%)
May 12, 2004 37.75 37.77 37.55 37.55 3,003 -1.03(-2.67%)
May 11, 2004 38.23 38.61 38.23 38.58 15,709 +0.59(+1.55%)
May 10, 2004 37.70 37.99 37.70 37.99 1,155 -0.15(-0.39%)
May 07, 2004 38.42 38.42 38.14 38.14 693 +0.15(+0.39%)
May 06, 2004 37.88 37.99 37.88 37.99 462 +0.14(+0.37%)
May 05, 2004 37.85 37.85 37.85 37.85 0 +0.00(+0.00%)
May 04, 2004 37.85 37.85 37.85 37.85 231 +0.02(+0.05%)
May 03, 2004 37.79 38.25 37.79 37.83 3,465 +0.15(+0.39%)
Apr 30, 2004 38.25 38.25 37.68 37.68 462 -0.56(-1.47%)
Apr 29, 2004 38.83 38.83 38.17 38.25 2,425 -1.27(-3.22%)
Apr 28, 2004 39.42 39.54 39.41 39.52 4,389 -0.54(-1.34%)
Apr 27, 2004 40.27 40.27 40.06 40.06 231 -0.11(-0.28%)
Apr 26, 2004 40.71 40.71 40.17 40.17 577 -0.54(-1.32%)
Apr 23, 2004 40.56 40.71 40.55 40.71 3,234 +0.42(+1.05%)
Apr 22, 2004 40.00 40.28 40.00 40.28 1,155 +0.92(+2.33%)
Apr 21, 2004 39.31 39.36 39.12 39.36 1,155 -0.45(-1.13%)
Apr 20, 2004 40.09 40.09 39.81 39.81 23,795 +0.36(+0.92%)
Apr 19, 2004 39.42 39.45 39.42 39.45 808 -0.22(-0.55%)
Apr 16, 2004 39.49 39.67 39.26 39.67 3,580 -0.28(-0.69%)
Apr 15, 2004 40.45 40.45 39.94 39.94 5,313 -0.61(-1.49%)
Apr 14, 2004 40.47 40.55 40.47 40.55 231 -0.14(-0.34%)
Apr 13, 2004 41.46 41.46 40.69 40.69 3,118 -0.56(-1.36%)
Apr 12, 2004 41.34 41.34 41.25 41.25 3,349 +0.23(+0.57%)
Apr 08, 2004 41.02 41.02 41.02 41.02 115 +0.16(+0.40%)
Apr 07, 2004 40.94 41.01 40.69 40.85 24,834 -0.48(-1.17%)
Apr 06, 2004 41.34 41.34 41.34 41.34 115 -0.22(-0.52%)
Apr 05, 2004 41.42 41.55 41.39 41.55 2,079 +0.26(+0.63%)
Apr 02, 2004 41.20 41.30 41.10 41.30 1,155 +0.95(+2.36%)
Apr 01, 2004 40.34 40.34 40.34 40.34 808 +0.49(+1.24%)
Mar 31, 2004 39.94 39.94 39.85 39.85 5,544 -0.12(-0.30%)
Mar 30, 2004 39.97 39.97 39.97 39.97 0 +0.00(+0.00%)
Mar 29, 2004 39.89 40.05 39.86 39.97 2,079 +0.28(+0.70%)
Mar 26, 2004 39.48 39.69 39.48 39.69 2,425 +0.15(+0.37%)
Mar 25, 2004 38.85 39.55 38.85 39.55 693 +1.13(+2.93%)
Mar 24, 2004 38.42 38.42 38.42 38.42 577 +0.35(+0.93%)
Mar 23, 2004 38.44 38.48 38.07 38.07 13,861 +0.15(+0.39%)
Mar 22, 2004 38.04 38.04 37.90 37.92 23,795 -0.82(-2.12%)
Mar 19, 2004 39.19 39.19 38.74 38.74 577 -0.57(-1.45%)
Mar 18, 2004 39.11 39.31 39.04 39.31 462 -0.30(-0.76%)
Mar 17, 2004 39.53 39.62 39.53 39.62 2,079 +0.74(+1.92%)
Mar 16, 2004 39.04 39.04 38.87 38.87 1,386 +0.04(+0.11%)
Mar 15, 2004 39.03 39.03 38.83 38.83 346 -0.71(-1.80%)
Mar 12, 2004 39.35 39.54 39.35 39.54 10,049 +0.74(+1.90%)
Mar 11, 2004 39.28 39.28 38.80 38.80 4,620 -0.42(-1.08%)
Mar 10, 2004 39.87 39.87 39.23 39.23 4,620 -0.61(-1.52%)
Mar 09, 2004 39.81 40.03 39.47 39.83 93,216 -1.17(-2.85%)
Mar 08, 2004 41.25 41.25 40.91 41.00 2,772 -0.25(-0.61%)
Mar 05, 2004 40.99 41.42 40.89 41.25 72,078 +0.10(+0.25%)
Mar 04, 2004 41.15 41.15 41.15 41.15 115 +0.24(+0.59%)
Mar 03, 2004 40.77 40.91 40.77 40.91 7,508 -0.39(-0.94%)
Mar 02, 2004 41.55 41.71 41.30 41.30 3,465 -0.09(-0.21%)
Mar 01, 2004 41.38 41.38 41.38 41.38 1,155 +0.48(+1.16%)
Feb 27, 2004 40.90 40.91 40.90 40.91 693 +0.04(+0.11%)
Feb 26, 2004 40.86 40.86 40.86 40.86 115 +0.00(+0.00%)
Feb 25, 2004 40.90 40.90 40.86 40.86 3,465 +0.17(+0.43%)
Feb 24, 2004 40.60 40.69 40.60 40.69 808 +0.23(+0.58%)
Feb 23, 2004 41.55 41.55 40.46 40.46 1,501 -0.87(-2.12%)
Feb 20, 2004 41.64 41.64 41.10 41.33 2,772 -0.82(-1.95%)
Feb 19, 2004 42.15 42.15 42.15 42.15 0 +0.00(+0.00%)
Feb 18, 2004 42.31 42.31 42.15 42.15 231 -0.22(-0.51%)
Feb 17, 2004 42.11 42.37 42.11 42.37 577 +0.64(+1.54%)
Feb 13, 2004 42.45 42.45 41.73 41.73 2,079 -0.56(-1.33%)
Feb 12, 2004 42.42 42.42 42.29 42.29 346 -0.17(-0.41%)
Feb 11, 2004 42.09 42.56 42.09 42.46 203,760 +0.35(+0.82%)
Feb 10, 2004 42.26 42.26 42.12 42.12 231 +0.13(+0.31%)
Feb 09, 2004 42.11 42.24 41.92 41.99 3,696 -0.04(-0.10%)
Feb 06, 2004 41.47 42.03 41.47 42.03 1,155 +0.83(+2.02%)
Feb 05, 2004 41.30 41.30 40.99 41.20 3,003 +0.21(+0.51%)
Feb 04, 2004 41.12 41.12 40.99 40.99 58,910 -1.27(-3.01%)
Feb 03, 2004 42.25 42.26 42.09 42.26 266,944 -0.26(-0.61%)
Feb 02, 2004 42.51 42.52 42.28 42.52 75,543 +0.03(+0.08%)
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.