Skip to main content

Information Technology ETF Vanguard (NY: VGT )

524.34 -0.74 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 36.10 36.12 36.04 36.12 577 +0.09(+0.24%)
Sep 29, 2004 35.74 36.03 35.74 36.03 3,465 +0.62(+1.76%)
Sep 28, 2004 35.41 35.41 35.41 35.41 577 -0.10(-0.29%)
Sep 27, 2004 35.70 35.70 35.51 35.51 462 -0.71(-1.96%)
Sep 24, 2004 36.22 36.22 36.22 36.22 0 +0.00(+0.00%)
Sep 23, 2004 36.24 36.24 36.22 36.22 346 -0.10(-0.26%)
Sep 22, 2004 36.52 36.56 36.27 36.32 1,270 -0.56(-1.53%)
Sep 21, 2004 36.72 36.88 36.72 36.88 693 +0.35(+0.97%)
Sep 20, 2004 36.78 36.86 36.52 36.52 1,270 +0.28(+0.76%)
Sep 17, 2004 36.10 36.32 36.10 36.25 1,963 +0.04(+0.12%)
Sep 16, 2004 36.29 36.29 36.14 36.20 1,039 +0.02(+0.05%)
Sep 15, 2004 36.26 36.26 36.14 36.19 1,732 -0.52(-1.42%)
Sep 14, 2004 36.79 36.79 36.57 36.71 3,118 -0.23(-0.63%)
Sep 13, 2004 36.94 36.94 36.94 36.94 231 +1.20(+3.37%)
Sep 10, 2004 35.74 35.74 35.74 35.74 0 +0.00(+0.00%)
Sep 09, 2004 35.39 35.74 35.39 35.74 693 +0.80(+2.28%)
Sep 08, 2004 34.94 34.94 34.94 34.94 115 +0.16(+0.47%)
Sep 07, 2004 34.78 34.78 34.78 34.78 0 +0.00(+0.00%)
Sep 03, 2004 34.91 34.91 34.78 34.78 231 -0.23(-0.67%)
Sep 02, 2004 35.01 35.01 35.01 35.01 0 +0.00(+0.00%)
Sep 01, 2004 35.01 35.01 35.01 35.01 115 -0.21(-0.59%)
Aug 31, 2004 35.22 35.22 35.22 35.22 0 +0.00(+0.00%)
Aug 30, 2004 35.48 35.48 35.18 35.22 10,164 -0.38(-1.07%)
Aug 27, 2004 35.59 35.60 35.59 35.60 3,927 +0.12(+0.34%)
Aug 26, 2004 35.45 35.49 35.45 35.48 1,039 +0.27(+0.76%)
Aug 25, 2004 35.21 35.21 35.21 35.21 231 -0.33(-0.93%)
Aug 24, 2004 35.64 35.64 35.54 35.54 1,270 +0.06(+0.17%)
Aug 23, 2004 35.51 35.51 35.48 35.48 1,501 +0.23(+0.64%)
Aug 20, 2004 35.05 35.25 35.05 35.25 346 +0.15(+0.42%)
Aug 19, 2004 35.04 35.16 35.04 35.11 3,349 +0.64(+1.86%)
Aug 18, 2004 34.46 34.46 34.46 34.46 0 +0.00(+0.00%)
Aug 17, 2004 34.48 34.50 34.44 34.46 17,211 +0.27(+0.78%)
Aug 16, 2004 34.10 34.26 34.01 34.20 1,617 +0.59(+1.75%)
Aug 13, 2004 33.61 33.61 33.61 33.61 346 +0.02(+0.05%)
Aug 12, 2004 33.76 33.76 33.59 33.59 462 -0.61(-1.77%)
Aug 11, 2004 34.33 34.33 34.20 34.20 577 -0.95(-2.71%)
Aug 10, 2004 35.19 35.19 35.15 35.15 1,039 +0.26(+0.74%)
Aug 09, 2004 34.85 34.89 34.73 34.89 2,541 +0.03(+0.10%)
Aug 06, 2004 34.85 34.85 34.85 34.85 28,646 -1.10(-3.06%)
Aug 05, 2004 35.95 35.95 35.95 35.95 693 -0.30(-0.84%)
Aug 04, 2004 36.26 36.26 36.26 36.26 115 -0.50(-1.37%)
Aug 03, 2004 36.95 36.95 36.76 36.76 577 -0.22(-0.59%)
Aug 02, 2004 36.75 36.98 36.75 36.98 2,541 +0.06(+0.16%)
Jul 30, 2004 37.10 37.10 36.91 36.91 11,666 +0.30(+0.83%)
Jul 29, 2004 36.68 36.68 36.61 36.61 1,039 +0.81(+2.27%)
Jul 28, 2004 35.72 35.80 35.72 35.80 231 -0.08(-0.22%)
Jul 27, 2004 36.01 36.01 35.88 35.88 346 +0.08(+0.22%)
Jul 26, 2004 36.15 36.15 35.72 35.80 3,349 -0.18(-0.51%)
Jul 23, 2004 35.98 35.98 35.98 35.98 346 -0.60(-1.63%)
Jul 22, 2004 36.58 36.58 36.58 36.58 115 -0.16(-0.42%)
Jul 21, 2004 37.42 37.42 36.68 36.73 3,465 -0.16(-0.45%)
Jul 20, 2004 36.74 36.90 36.74 36.90 808 +0.79(+2.18%)
Jul 19, 2004 36.05 36.11 36.05 36.11 577 -0.24(-0.67%)
Jul 16, 2004 36.34 36.36 36.34 36.35 346 -0.57(-1.55%)
Jul 15, 2004 36.99 36.99 36.92 36.92 1,386 -0.23(-0.61%)
Jul 14, 2004 36.98 37.15 36.98 37.15 1,732 -0.37(-0.99%)
Jul 13, 2004 37.68 37.68 37.52 37.52 3,927 +0.16(+0.42%)
Jul 12, 2004 37.49 37.49 37.36 37.36 346 -0.58(-1.53%)
Jul 09, 2004 37.94 37.94 37.94 37.94 577 +0.16(+0.44%)
Jul 08, 2004 37.89 38.12 37.78 37.78 13,976 -0.64(-1.67%)
Jul 07, 2004 38.21 38.42 38.16 38.42 5,544 +0.21(+0.54%)
Jul 06, 2004 38.70 38.70 38.07 38.21 1,963 -0.99(-2.52%)
Jul 02, 2004 39.49 39.49 39.16 39.20 1,270 -0.39(-0.98%)
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.