Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 30.44 31.18 30.36 30.59 151,750 +0.52(+1.73%)
Mar 30, 2009 30.44 30.44 29.66 30.07 136,264 -1.59(-5.02%)
Mar 26, 2009 31.02 31.73 30.92 31.66 252,342 +1.03(+3.37%)
Mar 25, 2009 30.64 31.17 29.85 30.63 111,993 +0.14(+0.47%)
Mar 24, 2009 30.72 31.00 30.39 30.48 152,496 -0.45(-1.45%)
Mar 23, 2009 30.17 30.93 30.15 30.93 202,303 +1.80(+6.17%)
Mar 20, 2009 29.79 30.13 29.00 29.13 94,062 -0.54(-1.81%)
Mar 19, 2009 30.15 30.17 29.61 29.67 142,965 +0.09(+0.29%)
Mar 18, 2009 28.99 30.00 28.94 29.59 161,335 +0.53(+1.82%)
Mar 17, 2009 28.34 29.06 28.16 29.06 107,230 +0.96(+3.40%)
Mar 16, 2009 28.78 28.81 28.08 28.10 204,313 -0.47(-1.63%)
Mar 13, 2009 28.67 28.72 28.18 28.57 0 +0.03(+0.11%)
Mar 12, 2009 27.90 28.66 27.56 28.54 176,469 +0.71(+2.56%)
Mar 11, 2009 27.48 28.03 27.11 27.82 274,082 +0.76(+2.79%)
Mar 10, 2009 25.83 27.14 25.83 27.07 95,581 +1.57(+6.16%)
Mar 09, 2009 25.70 26.41 25.30 25.50 95,778 -0.64(-2.46%)
Mar 06, 2009 26.41 26.69 25.44 26.14 0 -0.26(-0.97%)
Mar 05, 2009 26.75 27.12 26.34 26.39 83,051 -0.79(-2.92%)
Mar 04, 2009 26.84 27.57 26.81 27.19 129,240 +0.68(+2.56%)
Mar 02, 2009 26.94 27.43 26.43 26.51 213,090 -0.90(-3.28%)
Feb 27, 2009 27.13 27.81 27.12 27.41 0 -0.12(-0.43%)
Feb 26, 2009 28.08 28.43 27.45 27.53 94,578 -0.33(-1.18%)
Feb 25, 2009 27.74 28.38 27.21 27.86 97,544 +0.04(+0.16%)
Feb 24, 2009 27.10 28.05 27.03 27.81 85,448 +0.79(+2.92%)
Feb 23, 2009 28.26 28.38 26.92 27.02 134,661 -1.16(-4.13%)
Feb 20, 2009 27.73 28.44 27.73 28.19 126,089 +0.00(+0.00%)
Feb 19, 2009 29.15 29.18 28.12 28.19 177,380 -0.90(-3.10%)
Feb 18, 2009 29.14 29.46 28.71 29.09 89,032 +0.11(+0.39%)
Feb 17, 2009 29.35 29.46 28.94 28.98 119,676 -1.35(-4.44%)
Feb 13, 2009 30.29 30.72 30.21 30.32 103,941 -0.03(-0.11%)
Feb 12, 2009 29.69 30.37 29.42 30.36 184,553 +0.21(+0.69%)
Feb 11, 2009 30.15 30.36 29.73 30.15 125,881 +0.07(+0.23%)
Feb 10, 2009 31.11 31.44 29.87 30.08 284,214 -1.22(-3.91%)
Feb 09, 2009 31.25 31.45 31.00 31.31 80,108 +0.13(+0.42%)
Feb 06, 2009 30.39 31.38 30.26 31.18 107,235 +1.02(+3.40%)
Feb 05, 2009 29.20 30.46 29.12 30.15 331,749 +0.58(+1.97%)
Feb 04, 2009 29.50 30.25 29.46 29.57 255,799 +0.16(+0.53%)
Feb 03, 2009 29.03 29.50 28.54 29.41 168,032 +0.47(+1.62%)
Feb 02, 2009 28.24 29.15 28.24 28.94 170,393 +0.37(+1.31%)
Jan 30, 2009 29.46 29.52 28.48 28.57 0 -0.76(-2.61%)
Jan 29, 2009 29.87 29.87 29.27 29.33 164,675 -0.92(-3.04%)
Jan 28, 2009 29.83 30.49 29.75 30.25 226,569 +0.89(+3.02%)
Jan 27, 2009 28.99 29.51 28.92 29.37 301,262 +0.46(+1.59%)
Jan 26, 2009 28.74 29.41 28.59 28.91 289,300 +0.23(+0.82%)
Jan 23, 2009 27.78 29.07 27.69 28.67 466,550 +0.37(+1.32%)
Jan 22, 2009 28.25 30.00 27.79 28.30 450,492 -0.63(-2.16%)
Jan 21, 2009 28.03 28.96 27.79 28.93 353,308 +1.37(+4.98%)
Jan 20, 2009 29.03 29.05 27.54 27.55 340,212 -1.51(-5.20%)
Jan 16, 2009 29.25 29.39 28.34 29.07 163,381 +0.28(+0.97%)
Jan 15, 2009 28.49 29.01 27.86 28.79 376,547 +0.17(+0.58%)
Jan 14, 2009 29.12 29.32 28.41 28.62 180,784 -1.02(-3.46%)
Jan 13, 2009 29.58 29.93 29.31 29.65 287,892 -0.01(-0.03%)
Jan 12, 2009 30.13 30.19 29.37 29.66 168,975 -0.50(-1.67%)
Jan 09, 2009 30.91 30.91 30.01 30.16 343,610 -0.72(-2.33%)
Jan 08, 2009 30.59 30.91 30.24 30.88 297,637 +0.26(+0.85%)
Jan 07, 2009 31.14 31.17 30.45 30.62 325,994 -1.09(-3.42%)
Jan 06, 2009 31.11 32.06 31.11 31.70 456,452 +0.96(+3.13%)
Jan 05, 2009 30.53 31.13 30.39 30.74 251,530 -0.02(-0.06%)
Jan 02, 2009 29.62 30.85 29.53 30.76 0 +1.19(+4.02%)
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.