Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 40.61 40.67 40.37 40.46 13,369 -0.23(-0.57%)
Jul 28, 2005 40.47 40.70 40.47 40.70 6,393 +0.12(+0.30%)
Jul 27, 2005 40.30 40.64 40.23 40.58 6,277 +0.06(+0.15%)
Jul 26, 2005 40.35 40.54 40.33 40.51 5,812 +0.26(+0.64%)
Jul 25, 2005 40.47 40.58 40.26 40.26 14,066 -0.22(-0.53%)
Jul 22, 2005 40.63 40.65 40.30 40.47 18,135 +0.03(+0.06%)
Jul 21, 2005 40.77 40.83 40.45 40.45 7,556 -0.42(-1.03%)
Jul 20, 2005 40.33 40.87 40.30 40.87 9,184 -0.08(-0.19%)
Jul 19, 2005 40.25 40.98 40.25 40.94 87,306 +0.68(+1.69%)
Jul 18, 2005 40.39 40.39 40.21 40.27 13,252 -0.18(-0.45%)
Jul 15, 2005 40.45 40.47 40.21 40.45 9,184 -0.01(-0.02%)
Jul 14, 2005 40.51 40.63 40.37 40.45 26,738 +0.28(+0.69%)
Jul 13, 2005 40.05 40.21 39.94 40.18 11,741 +0.20(+0.49%)
Jul 12, 2005 39.70 40.09 39.61 39.98 10,230 +0.40(+1.02%)
Jul 11, 2005 39.47 39.70 39.41 39.58 11,741 +0.34(+0.85%)
Jul 08, 2005 38.61 39.24 38.61 39.24 6,510 +0.75(+1.94%)
Jul 07, 2005 38.27 38.49 38.21 38.49 4,766 +0.04(+0.11%)
Jul 06, 2005 38.50 38.74 38.45 38.45 10,579 -0.05(-0.13%)
Jul 05, 2005 38.03 38.56 38.03 38.50 6,858 +0.42(+1.11%)
Jul 01, 2005 38.23 38.30 38.08 38.08 19,298 -0.11(-0.29%)
Jun 30, 2005 38.54 38.56 38.19 38.19 4,766 -0.27(-0.69%)
Jun 29, 2005 38.58 38.63 38.44 38.46 13,136 -0.03(-0.09%)
Jun 28, 2005 38.18 38.53 38.18 38.49 11,392 +0.44(+1.15%)
Jun 27, 2005 38.23 38.23 37.90 38.05 6,975 -0.22(-0.58%)
Jun 24, 2005 38.71 38.71 38.28 38.28 43,362 -0.57(-1.47%)
Jun 23, 2005 39.27 39.62 38.85 38.85 11,392 -0.36(-0.92%)
Jun 22, 2005 39.27 39.27 39.05 39.21 4,301 +0.12(+0.31%)
Jun 21, 2005 39.01 39.10 38.89 39.09 4,417 +0.25(+0.64%)
Jun 20, 2005 38.72 38.88 38.67 38.84 5,347 -0.15(-0.38%)
Jun 17, 2005 39.05 39.12 38.86 38.98 6,045 +0.10(+0.27%)
Jun 16, 2005 38.85 38.98 38.84 38.88 5,115 +0.33(+0.85%)
Jun 15, 2005 38.82 38.82 38.26 38.55 9,184 -0.01(-0.02%)
Jun 14, 2005 38.82 38.82 38.55 38.56 7,091 -0.29(-0.75%)
Jun 13, 2005 38.87 38.94 38.82 38.85 2,673 +0.28(+0.74%)
Jun 10, 2005 38.90 38.90 38.47 38.57 5,580 -0.24(-0.62%)
Jun 09, 2005 38.61 38.81 38.54 38.81 2,790 +0.23(+0.60%)
Jun 08, 2005 38.86 38.89 38.56 38.58 11,160 -0.22(-0.55%)
Jun 07, 2005 38.86 39.21 38.78 38.79 4,766 -0.03(-0.07%)
Jun 06, 2005 38.81 38.87 38.67 38.82 2,673 +0.01(+0.02%)
Jun 03, 2005 39.14 39.14 38.73 38.81 8,719 -0.39(-0.99%)
Jun 02, 2005 39.16 39.24 39.12 39.20 5,812 +0.22(+0.55%)
Jun 01, 2005 38.70 39.25 38.70 38.98 3,603 +0.19(+0.49%)
May 31, 2005 38.92 39.03 38.76 38.79 3,255 -0.05(-0.13%)
May 27, 2005 38.92 38.93 38.81 38.85 5,347 -0.16(-0.42%)
May 26, 2005 38.70 39.01 38.70 39.01 8,021 +0.50(+1.30%)
May 25, 2005 38.54 38.55 38.26 38.51 14,880 -0.22(-0.58%)
May 24, 2005 38.39 38.73 38.39 38.73 7,440 +0.15(+0.40%)
May 23, 2005 38.43 38.58 38.40 38.58 3,487 +0.19(+0.49%)
May 20, 2005 38.19 38.39 38.12 38.39 1,743 +0.15(+0.40%)
May 19, 2005 37.98 38.24 37.98 38.24 3,255 +0.24(+0.63%)
May 18, 2005 37.66 38.11 37.58 37.99 7,091 +0.71(+1.91%)
May 17, 2005 37.11 37.34 37.00 37.28 2,557 +0.03(+0.09%)
May 16, 2005 36.95 37.25 36.88 37.25 6,161 +0.37(+1.00%)
May 13, 2005 36.66 37.07 36.66 36.88 9,765 +0.59(+1.64%)
May 12, 2005 36.65 36.72 36.28 36.28 1,278 -0.17(-0.47%)
May 11, 2005 36.09 36.45 36.02 36.45 1,511 +0.40(+1.10%)
May 10, 2005 36.39 36.39 36.06 36.06 2,790 -0.35(-0.97%)
May 09, 2005 36.40 36.50 36.22 36.41 3,836 -0.03(-0.09%)
May 06, 2005 36.41 36.45 36.34 36.45 3,255 +0.18(+0.50%)
May 05, 2005 36.29 36.40 36.21 36.27 1,860 -0.02(-0.05%)
May 04, 2005 36.04 36.33 36.04 36.28 4,882 +0.47(+1.32%)
May 03, 2005 35.84 36.06 35.81 35.81 1,162 +0.14(+0.39%)
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.