Information Technology ETF Vanguard (NY: VGT )

385.45 USD +6.06 (+1.60%)
Streaming Delayed Price Updated: 2:16 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 55.66 54.87 54.87 54.87 139,900 -0.61(-1.10%)
Dec 30, 2009 55.11 55.50 55.10 55.48 190,655 +0.21(+0.38%)
Dec 29, 2009 55.38 55.39 55.16 55.27 256,661 -0.04(-0.07%)
Dec 28, 2009 55.33 55.46 55.02 55.31 337,113 +0.09(+0.16%)
Dec 24, 2009 54.80 55.22 54.79 55.22 123,265 +0.52(+0.95%)
Dec 23, 2009 54.47 54.74 54.36 54.70 341,621 +0.40(+0.74%)
Dec 22, 2009 54.22 54.38 54.09 54.30 345,784 +0.02(+0.04%)
Dec 21, 2009 53.97 54.44 53.94 54.28 199,949 +0.56(+1.04%)
Dec 18, 2009 53.35 53.72 53.15 53.72 146,849 +0.79(+1.49%)
Dec 17, 2009 53.23 53.28 52.80 52.93 213,625 -0.60(-1.12%)
Dec 16, 2009 53.47 53.77 53.42 53.53 133,213 +0.28(+0.53%)
Dec 15, 2009 53.32 53.66 53.13 53.25 102,915 -0.25(-0.47%)
Dec 14, 2009 53.39 53.54 53.38 53.50 207,956 +0.55(+1.04%)
Dec 11, 2009 53.36 53.40 52.76 52.95 187,824 -0.14(-0.26%)
Dec 10, 2009 53.18 53.36 53.03 53.09 112,158 +0.11(+0.21%)
Dec 09, 2009 52.43 52.98 52.10 52.98 97,533 +0.48(+0.91%)
Dec 08, 2009 52.70 52.85 52.27 52.50 178,247 -0.37(-0.70%)
Dec 07, 2009 52.98 53.25 52.75 52.87 163,535 -0.16(-0.30%)
Dec 04, 2009 53.19 53.57 52.40 53.03 205,772 +0.51(+0.97%)
Dec 03, 2009 52.84 53.14 52.47 52.52 153,607 -0.15(-0.28%)
Dec 02, 2009 52.70 53.11 52.56 52.67 160,515 +0.00(+0.00%)
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.