Information Technology ETF Vanguard (NY: VGT )

386.49 USD UNCHANGED
Streaming Delayed Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 59.61 60.00 58.78 59.20 498,885 +0.01(+0.02%)
Aug 30, 2011 58.85 59.51 58.34 59.19 167,612 +0.18(+0.31%)
Aug 29, 2011 57.91 59.05 57.91 59.01 112,544 +1.78(+3.11%)
Aug 26, 2011 55.73 57.47 55.17 57.23 121,245 +1.25(+2.23%)
Aug 25, 2011 56.87 57.15 55.78 55.98 113,031 -0.86(-1.51%)
Aug 24, 2011 56.32 57.00 55.83 56.84 125,172 +0.39(+0.69%)
Aug 23, 2011 54.50 56.45 54.38 56.45 147,475 +2.26(+4.17%)
Aug 22, 2011 54.99 55.09 53.96 54.19 212,275 +0.31(+0.58%)
Aug 19, 2011 54.62 55.65 53.81 53.88 280,392 -1.44(-2.61%)
Aug 18, 2011 56.85 56.85 54.83 55.32 241,214 -3.21(-5.48%)
Aug 17, 2011 59.21 59.54 58.00 58.53 146,056 -0.51(-0.86%)
Aug 16, 2011 59.15 59.64 58.36 59.04 205,107 -0.71(-1.19%)
Aug 15, 2011 59.07 59.76 58.89 59.75 214,977 +1.10(+1.87%)
Aug 12, 2011 58.75 59.04 57.99 58.65 162,943 +0.47(+0.81%)
Aug 11, 2011 56.39 58.86 56.39 58.18 392,319 +2.45(+4.40%)
Aug 10, 2011 56.94 57.56 55.63 55.73 753,371 -2.23(-3.85%)
Aug 09, 2011 58.59 58.01 54.56 57.96 786,140 +2.52(+4.55%)
Aug 08, 2011 57.04 58.06 55.44 55.44 544,282 -3.59(-6.08%)
Aug 05, 2011 60.22 60.34 57.30 59.03 616,662 -0.54(-0.91%)
Aug 04, 2011 61.71 61.75 59.56 59.57 520,595 -2.93(-4.69%)
Aug 03, 2011 61.69 62.57 60.83 62.50 645,270 +0.84(+1.36%)
Aug 02, 2011 62.67 63.21 61.61 61.66 189,412 -1.40(-2.22%)
Aug 01, 2011 64.14 64.28 62.35 63.06 271,636 -0.20(-0.31%)
Jul 29, 2011 63.21 64.00 62.78 63.26 211,453 -0.56(-0.88%)
Jul 28, 2011 63.78 64.60 63.51 63.82 343,481 -0.01(-0.02%)
Jul 27, 2011 65.17 65.22 63.70 63.83 147,225 -2.00(-3.04%)
Jul 26, 2011 65.63 66.09 65.50 65.83 89,224 +0.20(+0.30%)
Jul 25, 2011 65.16 65.99 65.05 65.63 120,957 -0.18(-0.27%)
Jul 22, 2011 65.59 65.93 65.59 65.81 225,737 +0.78(+1.20%)
Jul 21, 2011 64.76 65.30 64.25 65.03 137,078 +0.25(+0.38%)
Jul 20, 2011 65.54 65.54 64.64 64.78 103,735 -0.30(-0.46%)
Jul 19, 2011 64.03 65.13 64.03 65.08 322,783 +1.72(+2.71%)
Jul 18, 2011 63.38 63.68 62.84 63.36 84,330 -0.38(-0.60%)
Jul 15, 2011 63.67 63.76 63.22 63.74 98,222 +0.79(+1.25%)
Jul 14, 2011 63.72 64.18 62.73 62.95 78,585 -0.62(-0.98%)
Jul 13, 2011 63.75 64.34 63.41 63.57 95,461 +0.15(+0.24%)
Jul 12, 2011 63.99 63.99 63.37 63.42 69,201 -0.70(-1.10%)
Jul 11, 2011 64.71 65.01 63.94 64.12 170,921 -1.25(-1.92%)
Jul 08, 2011 65.04 65.37 64.67 65.37 105,112 -0.32(-0.48%)
Jul 07, 2011 65.22 65.88 65.22 65.69 154,947 +0.91(+1.41%)
Jul 06, 2011 64.41 64.89 64.17 64.78 272,169 +0.26(+0.40%)
Jul 05, 2011 64.40 64.56 64.18 64.52 184,739 +0.14(+0.22%)
Jul 01, 2011 63.48 64.46 63.22 64.38 393,508 +1.03(+1.63%)
Jun 30, 2011 62.70 63.42 62.70 63.35 116,614 +0.90(+1.44%)
Jun 29, 2011 62.17 62.50 61.80 62.45 122,665 +0.43(+0.69%)
Jun 28, 2011 61.40 62.02 61.36 62.02 100,393 +0.84(+1.37%)
Jun 27, 2011 60.35 61.43 60.21 61.18 104,838 +0.78(+1.29%)
Jun 24, 2011 61.19 61.19 60.28 60.40 108,175 -1.01(-1.64%)
Jun 23, 2011 60.17 61.41 60.00 61.41 112,579 +0.62(+1.02%)
Jun 22, 2011 61.00 61.34 60.79 60.79 137,320 -0.42(-0.69%)
Jun 21, 2011 60.24 61.32 60.08 61.21 130,436 +1.25(+2.08%)
Jun 20, 2011 59.92 60.11 59.86 59.96 62,719 +0.22(+0.37%)
Jun 17, 2011 60.39 60.57 59.60 59.74 124,117 -0.16(-0.27%)
Jun 16, 2011 60.21 60.43 59.41 59.90 177,392 -0.36(-0.60%)
Jun 15, 2011 60.88 61.11 60.12 60.26 137,156 -1.09(-1.78%)
Jun 14, 2011 61.06 61.57 61.06 61.35 178,073 +0.86(+1.42%)
Jun 13, 2011 60.64 60.89 60.33 60.49 177,449 -0.12(-0.20%)
Jun 10, 2011 61.23 61.33 60.56 60.61 166,381 -0.89(-1.44%)
Jun 09, 2011 61.48 61.77 61.28 61.50 115,139 +0.10(+0.16%)
Jun 08, 2011 61.80 61.83 61.23 61.40 140,123 -0.59(-0.95%)
Jun 07, 2011 62.30 62.51 61.99 61.99 67,517 -0.14(-0.23%)
Jun 06, 2011 62.53 62.78 62.12 62.13 140,392 -0.53(-0.84%)
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.