Skip to main content

Information Technology ETF Vanguard (NY: VGT )

524.93 -0.15 (-0.03%)
Streaming Delayed Price Updated: 12:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 55.04 55.73 54.67 55.09 242,825 -0.49(-0.88%)
Jul 28, 2011 55.54 56.25 55.30 55.57 394,442 -0.01(-0.02%)
Jul 27, 2011 56.75 56.79 55.47 55.58 169,068 -1.74(-3.04%)
Jul 26, 2011 57.15 57.55 57.04 57.32 102,462 +0.17(+0.30%)
Jul 25, 2011 56.74 57.46 56.65 57.15 138,903 -0.16(-0.27%)
Jul 22, 2011 57.12 57.41 57.12 57.31 259,229 +0.68(+1.20%)
Jul 21, 2011 56.39 56.86 55.95 56.63 157,416 +0.22(+0.38%)
Jul 20, 2011 57.07 57.07 56.29 56.41 119,125 -0.26(-0.46%)
Jul 19, 2011 55.76 56.72 55.76 56.67 370,673 +1.50(+2.71%)
Jul 18, 2011 55.19 55.45 54.72 55.17 96,841 -0.33(-0.60%)
Jul 15, 2011 55.44 55.52 55.05 55.50 112,795 +0.69(+1.25%)
Jul 14, 2011 55.49 55.89 54.63 54.82 90,244 -0.54(-0.98%)
Jul 13, 2011 55.51 56.03 55.22 55.36 109,624 +0.13(+0.24%)
Jul 12, 2011 55.72 55.72 55.18 55.22 79,468 -0.61(-1.10%)
Jul 11, 2011 56.35 56.61 55.68 55.84 196,280 -1.09(-1.92%)
Jul 08, 2011 56.64 56.93 56.31 56.93 120,707 -0.28(-0.48%)
Jul 07, 2011 56.79 57.37 56.79 57.20 177,936 +0.79(+1.41%)
Jul 06, 2011 56.09 56.51 55.88 56.41 312,550 +0.23(+0.40%)
Jul 05, 2011 56.08 56.22 55.89 56.18 212,148 +0.12(+0.22%)
Jul 01, 2011 55.28 56.13 55.05 56.06 451,892 +0.90(+1.63%)
Jun 30, 2011 54.60 55.23 54.60 55.17 133,915 +0.78(+1.44%)
Jun 29, 2011 54.14 54.43 53.82 54.38 140,864 +0.37(+0.69%)
Jun 28, 2011 53.47 54.01 53.43 54.01 115,288 +0.73(+1.37%)
Jun 27, 2011 52.55 53.49 52.43 53.28 120,392 +0.68(+1.29%)
Jun 24, 2011 53.28 53.28 52.49 52.60 124,224 -0.88(-1.64%)
Jun 23, 2011 52.40 53.48 52.25 53.48 129,282 +0.54(+1.02%)
Jun 22, 2011 53.12 53.41 52.94 52.94 157,693 -0.37(-0.69%)
Jun 21, 2011 52.46 53.40 52.31 53.30 149,788 +1.09(+2.08%)
Jun 20, 2011 52.18 52.34 52.12 52.21 72,024 +0.19(+0.37%)
Jun 17, 2011 52.59 52.74 51.90 52.02 142,532 -0.14(-0.27%)
Jun 16, 2011 52.43 52.62 51.73 52.16 203,711 -0.31(-0.60%)
Jun 15, 2011 53.01 53.21 52.35 52.47 157,505 -0.95(-1.78%)
Jun 14, 2011 53.17 53.61 53.17 53.42 204,493 +0.75(+1.42%)
Jun 13, 2011 52.81 53.02 52.54 52.67 203,776 -0.11(-0.20%)
Jun 10, 2011 53.32 53.41 52.74 52.78 191,066 -0.77(-1.44%)
Jun 09, 2011 53.54 53.79 53.36 53.55 132,221 +0.09(+0.16%)
Jun 08, 2011 53.82 53.84 53.32 53.47 160,912 -0.51(-0.95%)
Jun 07, 2011 54.25 54.43 53.98 53.98 77,534 -0.12(-0.23%)
Jun 06, 2011 54.45 54.67 54.09 54.11 161,221 -0.46(-0.84%)
Jun 03, 2011 54.71 55.11 54.49 54.56 172,413 -0.20(-0.37%)
May 24, 2011 55.17 55.24 54.71 54.76 132,611 -0.29(-0.52%)
May 23, 2011 55.29 55.29 54.86 55.05 163,502 -0.91(-1.63%)
May 20, 2011 56.31 56.38 55.92 55.97 103,076 -0.35(-0.62%)
May 19, 2011 56.36 56.45 55.98 56.31 109,171 +0.09(+0.15%)
May 18, 2011 55.69 56.35 55.66 56.23 105,220 +0.54(+0.97%)
May 17, 2011 55.50 55.70 55.04 55.69 246,437 -0.17(-0.30%)
May 16, 2011 56.50 56.78 55.71 55.85 186,631 -0.91(-1.61%)
May 13, 2011 57.34 57.42 56.74 56.77 116,251 -0.67(-1.17%)
May 12, 2011 56.82 57.57 56.56 57.44 121,415 +0.36(+0.63%)
May 11, 2011 57.55 57.71 56.77 57.08 163,147 -0.48(-0.83%)
May 10, 2011 57.26 57.62 57.09 57.56 183,039 +0.50(+0.89%)
May 09, 2011 56.86 57.21 56.70 57.05 125,086 +0.24(+0.43%)
May 06, 2011 57.21 57.47 56.63 56.81 255,227 +0.24(+0.43%)
May 05, 2011 56.53 57.21 56.38 56.57 96,738 -0.24(-0.43%)
May 04, 2011 56.94 57.09 56.34 56.81 271,094 -0.17(-0.29%)
May 03, 2011 57.26 57.26 56.58 56.98 161,226 -0.30(-0.52%)
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.