Information Technology ETF Vanguard (NY: VGT )

356.50 USD +2.53 (+0.71%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 65.77 65.93 65.12 65.50 194,574 +0.04(+0.06%)
Feb 25, 2011 64.97 65.51 64.92 65.46 256,169 +0.94(+1.46%)
Feb 24, 2011 64.29 64.72 63.79 64.52 149,566 +0.29(+0.46%)
Feb 23, 2011 64.97 64.97 63.66 64.23 308,213 -0.95(-1.45%)
Feb 22, 2011 66.10 66.35 65.06 65.17 311,402 -1.84(-2.74%)
Feb 18, 2011 67.22 67.22 66.79 67.01 191,070 -0.04(-0.06%)
Feb 17, 2011 66.70 67.17 66.59 67.05 185,538 +0.13(+0.19%)
Feb 16, 2011 66.71 67.00 66.52 66.92 212,755 +0.51(+0.76%)
Feb 15, 2011 66.67 66.67 66.23 66.41 206,675 -0.33(-0.49%)
Feb 14, 2011 66.64 66.93 66.56 66.74 401,945 +0.21(+0.32%)
Feb 11, 2011 66.14 66.61 66.00 66.53 154,329 +0.30(+0.45%)
Feb 10, 2011 65.82 66.36 65.67 66.23 140,532 -0.23(-0.35%)
Feb 09, 2011 66.55 66.71 66.25 66.46 323,592 -0.18(-0.27%)
Feb 08, 2011 66.56 66.65 66.20 66.64 350,371 +0.27(+0.40%)
Feb 07, 2011 66.22 66.70 66.14 66.37 305,654 +0.38(+0.58%)
Feb 04, 2011 65.61 66.00 65.41 65.99 151,295 +0.53(+0.81%)
Feb 03, 2011 65.30 65.58 64.72 65.46 170,391 +0.08(+0.13%)
Feb 02, 2011 65.14 65.59 65.01 65.38 150,568 +0.21(+0.33%)
Feb 01, 2011 64.31 65.32 64.31 65.17 288,792 +1.23(+1.92%)
Jan 31, 2011 63.66 63.99 63.31 63.94 239,115 +0.42(+0.66%)
Jan 28, 2011 65.11 65.15 63.29 63.52 265,586 -1.48(-2.28%)
Jan 27, 2011 64.82 65.25 64.68 65.00 171,686 +0.30(+0.46%)
Jan 26, 2011 64.43 64.87 64.23 64.70 233,675 +0.47(+0.73%)
Jan 25, 2011 63.99 64.27 63.72 64.23 172,497 +0.09(+0.14%)
Jan 24, 2011 63.28 64.14 63.18 64.14 267,939 +0.91(+1.44%)
Jan 21, 2011 64.08 64.08 63.21 63.23 163,265 -0.37(-0.58%)
Jan 20, 2011 63.90 63.90 63.00 63.60 308,492 -0.59(-0.92%)
Jan 19, 2011 65.00 65.00 64.00 64.19 211,550 -0.67(-1.03%)
Jan 18, 2011 64.25 64.88 64.01 64.86 280,066 +0.29(+0.45%)
Jan 14, 2011 64.03 64.58 63.84 64.57 151,326 +0.61(+0.95%)
Jan 13, 2011 64.02 64.13 63.77 63.96 170,692 -0.06(-0.09%)
Jan 12, 2011 63.80 64.02 63.59 64.02 258,356 +0.58(+0.91%)
Jan 11, 2011 63.64 63.64 63.23 63.44 174,960 +0.11(+0.17%)
Jan 10, 2011 62.99 63.42 62.70 63.33 128,796 +0.21(+0.33%)
Jan 07, 2011 63.36 63.37 62.50 63.13 139,865 -0.15(-0.24%)
Jan 06, 2011 62.99 63.32 62.77 63.28 214,302 +0.54(+0.86%)
Jan 05, 2011 62.21 62.77 62.10 62.74 118,733 +0.44(+0.71%)
Jan 04, 2011 62.61 62.61 61.85 62.30 197,043 +0.08(+0.13%)
Jan 03, 2011 62.07 62.61 62.03 62.22 305,262 +0.70(+1.14%)
Dec 31, 2010 61.70 61.71 61.30 61.52 274,439 -0.21(-0.34%)
Dec 30, 2010 61.86 61.86 61.65 61.73 109,040 -0.06(-0.10%)
Dec 29, 2010 61.92 61.96 61.75 61.79 126,433 +0.08(+0.13%)
Dec 28, 2010 61.76 61.93 61.58 61.71 110,468 -0.07(-0.11%)
Dec 27, 2010 61.36 61.85 61.17 61.78 151,827 +0.15(+0.24%)
Dec 23, 2010 61.65 61.74 61.49 61.63 127,680 -0.09(-0.15%)
Dec 22, 2010 61.69 61.80 61.61 61.72 152,719 -0.36(-0.58%)
Dec 21, 2010 62.00 62.15 61.84 62.08 173,258 +0.37(+0.60%)
Dec 20, 2010 61.96 61.96 61.44 61.71 193,434 -0.07(-0.11%)
Dec 17, 2010 61.79 61.95 61.65 61.78 123,079 +0.22(+0.36%)
Dec 16, 2010 61.48 61.78 61.24 61.56 183,621 +0.20(+0.33%)
Dec 15, 2010 61.58 61.91 61.18 61.36 124,985 -0.29(-0.47%)
Dec 14, 2010 61.87 61.99 61.50 61.65 144,205 -0.07(-0.11%)
Dec 13, 2010 62.25 62.25 61.72 61.72 136,510 -0.24(-0.39%)
Dec 10, 2010 61.76 61.98 61.56 61.96 124,989 +0.39(+0.63%)
Dec 09, 2010 61.89 61.89 61.39 61.57 80,888 +0.03(+0.05%)
Dec 08, 2010 61.25 61.54 61.05 61.54 100,769 +0.49(+0.80%)
Dec 07, 2010 61.74 61.80 61.03 61.05 121,158 +0.02(+0.03%)
Dec 06, 2010 60.87 61.15 60.80 61.03 133,145 +0.09(+0.15%)
Dec 03, 2010 60.46 61.00 60.42 60.94 96,112 +0.24(+0.40%)
Dec 02, 2010 60.09 60.75 60.00 60.70 185,350 +0.78(+1.30%)
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.