Information Technology ETF Vanguard (NY: VGT )

378.98 USD -3.97 (-1.04%)
Streaming Delayed Price Updated: 3:27 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 44.22 44.50 44.12 44.33 23,800 +0.03(+0.07%)
Jul 28, 2006 43.71 44.42 43.71 44.30 26,600 +0.84(+1.93%)
Jul 27, 2006 43.95 44.13 43.45 43.46 78,200 -0.20(-0.46%)
Jul 26, 2006 43.44 43.96 43.32 43.66 18,800 +0.04(+0.09%)
Jul 25, 2006 43.42 43.77 43.30 43.62 15,200 +0.26(+0.60%)
Jul 24, 2006 42.94 43.38 42.83 43.36 42,300 +0.76(+1.78%)
Jul 21, 2006 42.77 42.86 42.50 42.60 18,500 -0.67(-1.55%)
Jul 20, 2006 44.18 44.18 43.26 43.27 13,200 -0.64(-1.46%)
Jul 19, 2006 43.60 44.06 43.60 43.91 7,200 +0.65(+1.50%)
Jul 18, 2006 43.41 43.41 42.53 43.26 54,000 +0.15(+0.35%)
Jul 17, 2006 43.30 43.31 42.99 43.11 8,400 +0.06(+0.14%)
Jul 14, 2006 43.15 43.27 42.88 43.05 41,400 -0.20(-0.46%)
Jul 13, 2006 43.53 44.09 43.25 43.25 12,100 -0.66(-1.50%)
Jul 12, 2006 44.68 44.68 43.91 43.91 14,000 -0.90(-2.01%)
Jul 11, 2006 44.24 44.89 44.15 44.81 43,200 +0.28(+0.63%)
Jul 10, 2006 45.32 45.36 44.39 44.53 14,200 -0.69(-1.53%)
Jul 07, 2006 45.32 45.63 45.09 45.22 9,800 -0.56(-1.22%)
Jul 06, 2006 45.84 46.09 45.69 45.78 19,300 +0.10(+0.22%)
Jul 05, 2006 46.14 46.14 45.68 45.68 84,400 -1.04(-2.23%)
Jul 03, 2006 46.02 46.72 46.02 46.72 35,400 +0.49(+1.06%)
Jun 30, 2006 46.32 46.47 46.00 46.23 24,700 -0.09(-0.19%)
Jun 29, 2006 45.28 46.32 45.28 46.32 24,900 +1.24(+2.75%)
Jun 28, 2006 45.11 45.11 44.57 45.08 13,200 +0.16(+0.36%)
Jun 27, 2006 45.82 45.82 44.92 44.92 14,400 -0.76(-1.66%)
Jun 26, 2006 45.25 45.82 45.25 45.68 12,000 +0.16(+0.35%)
Jun 23, 2006 45.58 45.85 45.41 45.52 17,000 -0.13(-0.28%)
Jun 22, 2006 46.22 46.22 45.43 45.65 103,000 -0.47(-1.02%)
Jun 21, 2006 45.76 46.39 45.60 46.12 88,200 +0.76(+1.68%)
Jun 20, 2006 45.51 45.77 45.26 45.36 22,000 -0.07(-0.15%)
Jun 19, 2006 45.75 45.85 45.33 45.43 20,300 -0.28(-0.61%)
Jun 16, 2006 45.99 45.99 45.47 45.71 10,900 -0.18(-0.39%)
Jun 15, 2006 45.03 45.89 44.75 45.89 90,100 +1.22(+2.73%)
Jun 14, 2006 44.39 44.69 44.20 44.67 10,600 +0.52(+1.18%)
Jun 13, 2006 44.23 44.81 44.05 44.15 25,600 -0.33(-0.74%)
Jun 12, 2006 45.30 45.36 44.38 44.48 20,800 -0.86(-1.90%)
Jun 09, 2006 45.81 45.97 45.34 45.34 15,200 -0.23(-0.50%)
Jun 08, 2006 45.58 45.76 44.66 45.57 23,700 -0.37(-0.81%)
Jun 07, 2006 46.55 46.69 45.89 45.94 24,400 -0.54(-1.16%)
Jun 06, 2006 46.55 46.55 46.12 46.48 14,300 -0.03(-0.06%)
Jun 05, 2006 47.20 47.37 46.51 46.51 13,400 -0.91(-1.92%)
Jun 02, 2006 48.00 48.00 47.26 47.42 13,700 -0.24(-0.50%)
Jun 01, 2006 46.88 47.66 46.88 47.66 16,400 +0.91(+1.95%)
May 31, 2006 46.89 47.08 46.60 46.75 26,100 +0.09(+0.19%)
May 30, 2006 47.17 47.17 46.66 46.66 12,900 -0.96(-2.02%)
May 26, 2006 47.62 47.65 47.36 47.62 14,600 +0.16(+0.34%)
May 25, 2006 47.40 47.46 46.98 47.46 22,100 +0.60(+1.28%)
May 24, 2006 46.56 47.10 46.33 46.86 27,000 +0.27(+0.58%)
May 23, 2006 47.30 47.54 46.59 46.59 15,300 -0.42(-0.89%)
May 22, 2006 47.14 47.20 46.60 47.01 109,800 -0.31(-0.66%)
May 19, 2006 47.10 47.40 46.71 47.32 46,500 +0.25(+0.53%)
May 18, 2006 47.58 47.70 47.06 47.07 16,000 -0.27(-0.57%)
May 17, 2006 47.84 47.84 47.24 47.34 31,800 -0.55(-1.15%)
May 16, 2006 48.19 48.32 47.73 47.89 58,400 -0.37(-0.77%)
May 15, 2006 48.47 48.47 47.82 48.26 183,000 -0.15(-0.31%)
May 12, 2006 48.52 48.82 48.35 48.41 61,200 -0.49(-1.00%)
May 11, 2006 49.56 49.66 48.76 48.90 129,800 -1.06(-2.12%)
May 10, 2006 50.52 50.52 49.95 49.96 16,900 -0.70(-1.38%)
May 09, 2006 50.65 50.78 50.50 50.66 17,600 -0.24(-0.47%)
May 08, 2006 50.65 50.97 50.65 50.90 13,800 +0.01(+0.02%)
May 05, 2006 50.82 50.91 50.65 50.89 10,000 +0.29(+0.57%)
May 04, 2006 50.25 50.62 50.25 50.60 7,300 +0.38(+0.76%)
May 03, 2006 50.16 50.35 50.02 50.22 33,300 -0.04(-0.08%)
May 02, 2006 50.40 50.46 50.18 50.26 93,600 +0.09(+0.18%)
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.