Skip to main content

Information Technology ETF Vanguard (NY: VGT )

524.34 -0.74 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 38.71 38.71 38.52 38.52 1,270 -0.04(-0.11%)
Feb 25, 2005 38.34 38.56 38.34 38.56 808 +0.34(+0.88%)
Feb 24, 2005 38.08 38.31 37.92 38.22 4,158 +0.19(+0.50%)
Feb 23, 2005 37.97 38.08 37.84 38.03 5,082 -0.06(-0.16%)
Feb 22, 2005 38.28 38.57 38.09 38.09 2,541 -0.43(-1.12%)
Feb 18, 2005 38.61 38.65 38.45 38.52 5,775 -0.22(-0.56%)
Feb 17, 2005 38.72 38.78 38.64 38.74 3,811 -0.38(-0.97%)
Feb 16, 2005 39.11 39.25 39.04 39.12 3,118 -0.03(-0.07%)
Feb 15, 2005 39.10 39.45 39.10 39.15 3,003 +0.09(+0.22%)
Feb 14, 2005 38.94 39.06 38.85 39.06 8,316 +0.10(+0.27%)
Feb 11, 2005 38.30 38.98 38.30 38.96 2,079 +0.48(+1.24%)
Feb 10, 2005 38.59 38.59 38.19 38.48 9,356 -0.06(-0.16%)
Feb 09, 2005 39.13 39.13 38.49 38.54 7,508 -0.42(-1.07%)
Feb 08, 2005 38.91 39.21 38.91 38.96 4,504 -0.03(-0.07%)
Feb 07, 2005 39.02 39.04 38.86 38.98 7,161 +0.41(+1.05%)
Feb 04, 2005 38.26 38.58 38.26 38.58 1,732 +0.35(+0.93%)
Feb 03, 2005 38.44 38.44 38.11 38.22 4,735 -0.40(-1.03%)
Feb 02, 2005 38.70 38.70 38.50 38.62 6,122 +0.07(+0.18%)
Feb 01, 2005 38.35 38.60 38.35 38.55 8,547 +0.25(+0.66%)
Jan 31, 2005 38.43 38.47 38.30 38.30 4,620 +0.43(+1.14%)
Jan 28, 2005 38.27 38.27 37.74 37.87 8,547 -0.25(-0.66%)
Jan 27, 2005 37.92 38.12 37.84 38.12 13,168 +0.09(+0.23%)
Jan 26, 2005 37.86 38.03 37.69 38.03 66,533 +0.48(+1.29%)
Jan 25, 2005 37.76 37.76 37.45 37.55 9,933 +0.23(+0.60%)
Jan 24, 2005 37.95 37.95 37.27 37.32 12,706 -0.41(-1.08%)
Jan 21, 2005 38.18 38.18 37.73 37.73 4,735 -0.35(-0.91%)
Jan 20, 2005 38.14 38.33 38.07 38.07 20,907 -0.38(-0.99%)
Jan 19, 2005 39.00 39.00 38.42 38.46 1,270 -0.62(-1.59%)
Jan 18, 2005 38.63 39.08 38.63 39.08 2,541 +0.32(+0.83%)
Jan 14, 2005 38.74 38.87 38.74 38.76 5,891 -0.16(-0.42%)
Jan 13, 2005 38.87 38.97 38.84 38.92 2,656 +0.04(+0.11%)
Jan 12, 2005 38.95 39.02 38.55 38.88 1,963 +0.04(+0.11%)
Jan 11, 2005 39.01 39.01 38.73 38.84 3,580 -0.30(-0.77%)
Jan 10, 2005 39.27 39.36 38.99 39.14 4,851 -0.01(-0.02%)
Jan 07, 2005 39.17 39.19 38.91 39.15 3,349 +0.03(+0.07%)
Jan 06, 2005 39.44 39.44 39.12 39.12 7,854 -0.15(-0.37%)
Jan 05, 2005 39.48 39.48 39.27 39.27 2,194 -0.21(-0.53%)
Jan 04, 2005 40.46 40.46 39.42 39.48 7,392 -0.83(-2.06%)
Jan 03, 2005 41.09 41.09 40.31 40.31 9,587 -0.43(-1.06%)
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%)
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.