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 31, 2008 44.67 45.45 44.67 44.79 255,894 -0.32(-0.71%)
Jul 30, 2008 45.25 45.30 44.60 45.11 180,701 +0.22(+0.48%)
Jul 29, 2008 44.89 44.99 44.14 44.89 153,938 +0.85(+1.93%)
Jul 28, 2008 45.04 45.04 43.87 44.04 82,192 -0.77(-1.73%)
Jul 25, 2008 44.45 44.90 44.27 44.82 237,224 +0.54(+1.22%)
Jul 24, 2008 45.41 45.41 44.19 44.27 278,261 -0.87(-1.92%)
Jul 23, 2008 44.81 45.56 44.57 45.14 165,805 +0.60(+1.35%)
Jul 22, 2008 43.88 44.54 43.68 44.54 218,701 +0.03(+0.08%)
Jul 21, 2008 44.96 44.97 44.30 44.51 161,812 -0.23(-0.52%)
Jul 18, 2008 44.87 44.92 44.35 44.74 174,629 -0.69(-1.51%)
Jul 17, 2008 44.88 45.59 44.54 45.43 223,453 +0.74(+1.66%)
Jul 16, 2008 43.64 44.70 43.36 44.69 196,725 +1.01(+2.30%)
Jul 15, 2008 43.07 44.32 42.73 43.68 261,909 +0.30(+0.69%)
Jul 14, 2008 44.54 44.54 43.38 43.38 123,209 -0.71(-1.60%)
Jul 11, 2008 44.04 44.71 43.41 44.09 74,733 -0.40(-0.90%)
Jul 10, 2008 43.87 44.60 43.67 44.49 240,300 +0.50(+1.13%)
Jul 09, 2008 45.28 45.28 43.93 43.99 236,067 -1.29(-2.85%)
Jul 08, 2008 44.70 45.33 44.41 45.28 339,073 +0.46(+1.02%)
Jul 07, 2008 45.02 45.48 44.24 44.82 244,405 +0.20(+0.44%)
Jul 04, 2008 44.90 44.90 44.19 44.63 186,831 +0.00(+0.00%)
Jul 03, 2008 44.90 44.90 44.19 44.63 186,831 -0.06(-0.13%)
Jul 02, 2008 45.60 45.78 44.66 44.69 144,224 -0.78(-1.72%)
Jul 01, 2008 44.73 45.60 44.29 45.47 311,995 +0.09(+0.20%)
Jun 30, 2008 45.74 46.03 45.38 45.38 183,146 -0.44(-0.96%)
Jun 27, 2008 45.97 46.06 45.25 45.82 176,475 -0.21(-0.46%)
Jun 26, 2008 46.97 46.98 46.00 46.04 142,527 -1.58(-3.33%)
Jun 25, 2008 47.15 48.11 47.14 47.62 281,958 +0.70(+1.48%)
Jun 24, 2008 46.84 47.48 46.58 46.92 74,209 -0.31(-0.66%)
Jun 23, 2008 47.69 47.78 47.07 47.23 46,836 -0.08(-0.16%)
Jun 20, 2008 48.39 48.39 47.01 47.31 50,711 -1.39(-2.85%)
Jun 19, 2008 47.99 48.98 47.67 48.70 58,621 +0.55(+1.15%)
Jun 18, 2008 48.32 48.52 47.95 48.14 61,665 -0.61(-1.25%)
Jun 17, 2008 49.25 49.25 48.70 48.76 36,902 -0.25(-0.51%)
Jun 16, 2008 48.45 49.18 48.45 49.00 48,276 +0.40(+0.83%)
Jun 13, 2008 48.16 48.90 47.97 48.60 32,816 +0.77(+1.62%)
Jun 12, 2008 47.82 48.21 47.47 47.83 52,547 +0.40(+0.85%)
Jun 11, 2008 48.63 48.63 47.40 47.42 84,471 -1.20(-2.46%)
Jun 10, 2008 48.60 48.96 48.16 48.62 239,416 -0.20(-0.41%)
Jun 09, 2008 49.07 49.07 48.11 48.82 60,737 -0.17(-0.35%)
Jun 06, 2008 49.89 50.00 48.99 48.99 99,337 -1.34(-2.67%)
Jun 05, 2008 49.80 50.40 49.49 50.33 80,588 +0.88(+1.77%)
Jun 04, 2008 48.92 49.76 48.92 49.45 56,409 +0.29(+0.59%)
Jun 03, 2008 49.48 49.80 48.74 49.16 104,836 -0.06(-0.12%)
Jun 02, 2008 49.81 49.81 48.86 49.22 70,188 -0.64(-1.28%)
May 30, 2008 49.83 50.13 49.74 49.86 61,514 +0.24(+0.49%)
May 29, 2008 49.22 49.79 49.19 49.62 27,861 +0.44(+0.89%)
May 28, 2008 49.24 49.24 48.74 49.18 38,714 +0.27(+0.55%)
May 27, 2008 48.18 48.98 48.09 48.91 81,870 +0.87(+1.81%)
May 26, 2008 48.14 48.23 47.74 48.04 0 +0.00(+0.00%)
May 23, 2008 48.14 48.23 47.74 48.04 100,942 -0.27(-0.56%)
May 22, 2008 48.17 48.59 48.07 48.31 89,215 +0.21(+0.44%)
May 21, 2008 49.04 49.13 48.02 48.10 83,048 -0.92(-1.88%)
May 20, 2008 49.13 49.29 48.68 49.02 66,311 -0.62(-1.25%)
May 19, 2008 49.86 50.35 49.40 49.64 69,544 -0.25(-0.50%)
May 16, 2008 49.99 49.99 49.32 49.89 44,207 +0.03(+0.07%)
May 15, 2008 48.95 49.89 48.88 49.86 91,163 +0.98(+2.01%)
May 14, 2008 49.06 49.57 48.87 48.88 71,005 +0.17(+0.35%)
May 13, 2008 48.58 48.84 48.32 48.70 43,896 +0.07(+0.14%)
May 12, 2008 48.18 48.77 48.03 48.63 20,889 +0.58(+1.22%)
May 09, 2008 47.85 48.24 47.77 48.05 17,545 -0.22(-0.45%)
May 08, 2008 48.23 48.45 47.91 48.27 32,577 +0.36(+0.75%)
May 07, 2008 49.21 49.21 47.88 47.90 74,300 -1.13(-2.30%)
May 06, 2008 47.96 49.03 47.74 49.03 64,463 +0.88(+1.83%)
May 05, 2008 48.42 48.59 48.00 48.15 96,072 -0.15(-0.31%)
May 02, 2008 48.82 48.82 47.96 48.30 94,180 -0.19(-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.