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 (%)
Dec 31, 2007 52.50 52.50 51.71 51.71 64,637 -0.60(-1.15%)
Dec 28, 2007 53.75 53.75 52.04 52.32 60,800 -0.05(-0.10%)
Dec 27, 2007 53.20 53.20 52.30 52.37 92,934 -0.80(-1.50%)
Dec 26, 2007 53.16 53.25 52.86 53.17 103,483 +0.10(+0.19%)
Dec 24, 2007 52.52 53.15 52.52 53.06 67,485 +0.55(+1.05%)
Dec 21, 2007 52.91 52.91 52.29 52.51 48,676 +0.65(+1.24%)
Dec 20, 2007 51.19 51.87 51.19 51.87 69,262 +0.77(+1.50%)
Dec 19, 2007 51.10 51.24 50.73 51.10 62,423 +0.31(+0.61%)
Dec 18, 2007 51.32 51.32 50.20 50.79 281,142 +0.16(+0.32%)
Dec 17, 2007 51.53 51.53 50.55 50.63 75,811 -1.08(-2.08%)
Dec 14, 2007 52.41 52.41 51.61 51.71 69,403 -0.74(-1.41%)
Dec 13, 2007 53.00 53.00 51.96 52.45 42,577 +0.08(+0.16%)
Dec 12, 2007 53.68 53.68 51.77 52.36 37,495 +0.53(+1.02%)
Dec 11, 2007 53.27 53.42 51.83 51.83 93,289 -1.14(-2.14%)
Dec 10, 2007 52.67 53.11 52.66 52.97 52,779 +0.36(+0.69%)
Dec 07, 2007 52.64 52.77 52.38 52.61 67,427 -0.06(-0.11%)
Dec 06, 2007 51.57 52.70 51.57 52.67 71,903 +0.72(+1.39%)
Dec 05, 2007 51.59 52.02 51.35 51.95 40,965 +1.32(+2.60%)
Dec 04, 2007 50.32 51.04 50.32 50.63 48,535 -0.19(-0.37%)
Dec 03, 2007 51.49 51.49 50.78 50.82 43,612 -0.40(-0.77%)
Nov 30, 2007 51.92 52.17 50.81 51.22 52,558 -0.49(-0.95%)
Nov 29, 2007 52.55 52.55 51.40 51.71 68,958 -0.32(-0.61%)
Nov 28, 2007 50.97 52.02 50.66 52.02 96,909 +2.06(+4.11%)
Nov 27, 2007 50.09 50.19 49.35 49.97 114,424 +0.61(+1.24%)
Nov 26, 2007 50.91 50.91 49.35 49.36 73,414 -1.03(-2.05%)
Nov 23, 2007 50.47 50.52 49.94 50.39 33,614 +0.57(+1.14%)
Nov 21, 2007 51.27 51.27 49.52 49.82 41,386 -0.68(-1.35%)
Nov 20, 2007 51.23 51.30 49.72 50.50 124,298 +0.03(+0.07%)
Nov 19, 2007 50.75 51.28 50.30 50.47 91,491 -0.76(-1.48%)
Nov 16, 2007 51.01 51.29 50.49 51.22 62,195 +0.48(+0.95%)
Nov 15, 2007 51.10 51.28 50.38 50.74 115,905 -0.34(-0.66%)
Nov 14, 2007 52.17 52.29 50.88 51.08 100,245 -0.61(-1.18%)
Nov 13, 2007 50.96 51.77 50.52 51.69 106,953 +1.80(+3.60%)
Nov 12, 2007 50.66 51.06 49.80 49.89 120,311 -0.77(-1.53%)
Nov 09, 2007 51.10 51.47 50.56 50.66 133,901 -1.51(-2.89%)
Nov 08, 2007 53.79 53.80 51.37 52.17 269,941 -1.75(-3.24%)
Nov 07, 2007 55.48 55.48 53.92 53.92 96,068 -1.51(-2.73%)
Nov 06, 2007 55.05 55.44 54.63 55.43 164,057 +0.46(+0.83%)
Nov 05, 2007 55.03 55.15 54.52 54.97 108,763 -0.12(-0.22%)
Nov 02, 2007 55.09 55.27 54.54 55.09 88,934 +0.34(+0.63%)
Nov 01, 2007 55.23 55.51 54.69 54.75 105,442 -0.91(-1.63%)
Oct 31, 2007 55.02 55.72 54.89 55.66 116,021 +0.92(+1.69%)
Oct 30, 2007 54.48 54.91 54.41 54.73 111,138 +0.21(+0.38%)
Oct 29, 2007 54.50 54.69 54.30 54.53 109,859 +0.31(+0.57%)
Oct 26, 2007 54.15 54.27 53.84 54.22 140,318 +1.14(+2.16%)
Oct 25, 2007 53.31 53.68 52.71 53.07 68,357 -0.22(-0.40%)
Oct 24, 2007 53.47 53.50 52.29 53.29 128,344 -0.58(-1.07%)
Oct 23, 2007 53.69 53.97 53.33 53.86 102,535 +0.59(+1.11%)
Oct 22, 2007 52.74 53.28 52.63 53.27 88,701 +0.56(+1.06%)
Oct 19, 2007 53.79 53.86 52.71 52.71 114,161 -1.47(-2.71%)
Oct 18, 2007 53.89 54.27 53.74 54.18 63,125 +0.12(+0.22%)
Oct 17, 2007 54.14 54.21 53.40 54.06 72,077 +0.69(+1.29%)
Oct 16, 2007 53.42 53.69 53.32 53.37 43,711 -0.20(-0.37%)
Oct 15, 2007 53.61 54.01 53.25 53.57 121,717 -0.39(-0.72%)
Oct 12, 2007 53.61 53.98 53.49 53.96 51,616 +0.68(+1.28%)
Oct 11, 2007 54.23 54.52 52.96 53.28 119,160 -0.76(-1.40%)
Oct 10, 2007 53.87 54.07 53.74 54.04 89,166 +0.20(+0.37%)
Oct 09, 2007 53.70 53.88 53.42 53.84 81,028 +0.31(+0.58%)
Oct 08, 2007 53.17 53.54 53.17 53.53 51,965 +0.36(+0.68%)
Oct 05, 2007 52.87 53.30 52.76 53.17 59,056 +0.70(+1.33%)
Oct 04, 2007 52.46 52.51 52.21 52.47 131,599 -0.08(-0.15%)
Oct 03, 2007 52.69 52.78 52.37 52.55 49,756 -0.47(-0.89%)
Oct 02, 2007 52.98 53.04 52.79 53.02 57,894 +0.12(+0.23%)
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.