Information Technology ETF Vanguard (NY: VGT )

386.49 USD -0.60 (-0.16%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 69.00 69.51 69.00 69.09 88,145 +0.08(+0.12%)
Jul 30, 2012 69.21 69.57 68.77 69.01 88,145 -0.04(-0.06%)
Jul 27, 2012 67.91 69.18 67.61 69.05 120,571 +1.55(+2.30%)
Jul 26, 2012 67.65 67.93 67.14 67.50 81,214 +0.86(+1.29%)
Jul 25, 2012 66.48 67.10 66.25 66.64 142,727 -0.29(-0.43%)
Jul 24, 2012 67.52 67.68 66.49 66.93 151,665 -0.66(-0.98%)
Jul 23, 2012 67.10 67.77 66.50 67.59 109,572 -0.78(-1.14%)
Jul 20, 2012 69.13 69.13 68.31 68.37 107,819 -0.91(-1.31%)
Jul 19, 2012 69.00 69.50 68.91 69.28 122,415 +0.91(+1.33%)
Jul 18, 2012 66.98 68.53 66.98 68.37 138,934 +1.31(+1.95%)
Jul 17, 2012 67.31 67.39 66.25 67.06 90,930 +0.10(+0.15%)
Jul 16, 2012 67.10 67.32 66.78 66.96 102,522 -0.20(-0.30%)
Jul 13, 2012 66.45 67.26 66.45 67.16 145,967 +0.94(+1.42%)
Jul 12, 2012 66.42 66.50 65.63 66.22 176,266 -0.67(-1.00%)
Jul 11, 2012 67.35 67.49 66.39 66.89 109,054 -0.42(-0.62%)
Jul 10, 2012 68.42 68.70 67.07 67.31 139,942 -0.86(-1.26%)
Jul 09, 2012 68.40 68.50 67.82 68.17 77,859 -0.30(-0.44%)
Jul 06, 2012 69.25 69.25 68.00 68.47 162,464 -1.34(-1.92%)
Jul 05, 2012 69.52 70.11 69.27 69.81 106,360 +0.16(+0.23%)
Jul 03, 2012 69.09 69.65 68.98 69.65 105,326 +0.66(+0.96%)
Jul 02, 2012 68.83 69.09 68.44 68.99 351,948 +0.26(+0.38%)
Jun 29, 2012 67.94 68.73 67.69 68.73 118,673 +2.16(+3.24%)
Jun 28, 2012 66.82 66.83 65.80 66.57 207,241 -0.72(-1.07%)
Jun 27, 2012 67.08 67.50 67.02 67.29 196,447 +0.41(+0.61%)
Jun 26, 2012 66.81 67.09 66.41 66.88 86,309 +0.22(+0.33%)
Jun 25, 2012 67.55 67.56 66.50 66.66 111,931 -1.53(-2.24%)
Jun 22, 2012 67.59 68.23 67.51 68.19 118,294 +0.85(+1.26%)
Jun 21, 2012 69.17 69.17 67.23 67.34 142,386 -1.81(-2.62%)
Jun 20, 2012 69.15 69.44 68.59 69.15 104,760 +0.10(+0.14%)
Jun 19, 2012 68.70 69.32 68.55 69.05 400,888 +0.71(+1.04%)
Jun 18, 2012 67.49 68.52 67.31 68.34 98,455 +0.54(+0.80%)
Jun 15, 2012 66.98 67.82 66.98 67.80 231,315 +0.96(+1.44%)
Jun 14, 2012 66.63 67.00 66.20 66.84 128,086 +0.11(+0.16%)
Jun 13, 2012 67.00 67.42 66.48 66.73 116,910 -0.46(-0.68%)
Jun 12, 2012 66.72 67.24 66.26 67.19 107,570 +0.66(+1.00%)
Jun 11, 2012 68.32 68.32 66.44 66.53 145,771 -1.20(-1.78%)
Jun 08, 2012 66.99 67.76 66.68 67.73 131,785 +0.65(+0.97%)
Jun 07, 2012 68.11 68.11 67.00 67.08 129,849 -0.28(-0.42%)
Jun 06, 2012 66.21 67.40 66.21 67.36 136,148 +1.65(+2.51%)
Jun 05, 2012 64.91 65.79 64.91 65.71 126,583 +0.57(+0.88%)
Jun 04, 2012 64.95 65.40 64.32 65.14 302,525 +0.24(+0.37%)
Jun 01, 2012 65.65 65.89 64.88 64.90 211,696 -1.85(-2.77%)
May 31, 2012 67.27 67.27 66.28 66.75 207,849 -0.48(-0.71%)
May 30, 2012 67.25 67.42 66.85 67.23 170,672 -0.59(-0.87%)
May 29, 2012 67.51 68.15 67.27 67.82 137,836 +0.93(+1.39%)
May 25, 2012 66.94 67.18 66.73 66.89 178,947 -0.14(-0.21%)
May 24, 2012 67.82 67.82 66.54 67.03 451,092 -0.59(-0.87%)
May 23, 2012 66.84 67.75 66.26 67.62 589,487 +0.12(+0.18%)
May 22, 2012 67.82 68.08 67.06 67.50 260,910 -0.14(-0.21%)
May 21, 2012 65.89 67.69 65.72 67.64 254,330 +1.89(+2.87%)
May 18, 2012 66.99 67.08 65.00 65.75 249,174 -0.91(-1.37%)
May 17, 2012 67.96 68.05 66.66 66.66 287,672 -1.24(-1.83%)
May 16, 2012 68.81 68.90 67.80 67.90 200,997 -0.58(-0.85%)
May 15, 2012 68.94 69.44 68.39 68.48 216,597 -0.21(-0.31%)
May 14, 2012 68.79 69.24 68.61 68.69 166,719 -0.67(-0.97%)
May 11, 2012 69.04 70.05 69.00 69.36 108,159 -0.05(-0.07%)
May 10, 2012 70.19 70.19 69.21 69.41 196,820 -0.55(-0.79%)
May 09, 2012 69.26 70.27 68.88 69.96 173,096 -0.03(-0.04%)
May 08, 2012 69.98 70.14 68.90 69.99 299,371 -0.31(-0.44%)
May 07, 2012 70.10 70.65 70.00 70.30 272,018 -0.27(-0.38%)
May 04, 2012 71.60 71.60 70.55 70.57 315,405 -1.52(-2.11%)
May 03, 2012 73.18 73.18 71.92 72.09 230,571 -0.91(-1.24%)
May 02, 2012 72.52 73.03 72.27 73.00 275,375 +0.11(+0.15%)
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.