Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 29.20 29.90 29.20 29.57 181,644 +0.31(+1.07%)
Dec 30, 2008 28.68 29.27 28.68 29.26 261,663 +0.70(+2.46%)
Dec 29, 2008 28.83 28.83 28.19 28.55 234,431 -0.22(-0.75%)
Dec 26, 2008 28.86 28.86 28.62 28.77 134,051 +0.03(+0.12%)
Dec 24, 2008 28.71 28.81 28.56 28.74 180,478 +0.06(+0.21%)
Dec 23, 2008 28.94 29.27 28.47 28.67 219,093 -0.24(-0.84%)
Dec 22, 2008 29.55 29.55 28.38 28.92 294,994 -0.73(-2.47%)
Dec 19, 2008 29.43 30.01 29.43 29.65 247,836 +0.42(+1.42%)
Dec 18, 2008 29.99 30.06 28.92 29.23 230,547 -0.77(-2.56%)
Dec 17, 2008 29.92 30.39 29.58 30.00 314,605 -0.29(-0.97%)
Dec 16, 2008 29.12 30.36 29.12 30.30 192,891 +1.32(+4.54%)
Dec 15, 2008 29.55 29.55 28.59 28.98 127,309 -0.38(-1.29%)
Dec 12, 2008 28.19 29.47 28.17 29.36 182,741 +0.61(+2.12%)
Dec 11, 2008 29.40 29.83 28.65 28.75 160,993 -0.87(-2.93%)
Dec 10, 2008 29.74 30.17 29.39 29.62 158,172 -0.03(-0.09%)
Dec 09, 2008 29.24 30.47 29.13 29.64 304,389 +0.00(+0.00%)
Dec 08, 2008 28.99 30.02 28.90 29.64 296,261 +1.26(+4.46%)
Dec 05, 2008 26.85 28.38 26.38 28.38 306,927 +1.05(+3.84%)
Dec 04, 2008 27.82 28.33 26.82 27.33 94,956 -1.02(-3.61%)
Dec 03, 2008 27.41 28.38 26.92 28.35 277,621 +0.65(+2.33%)
Dec 02, 2008 27.20 27.75 26.67 27.71 378,223 +0.87(+3.24%)
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.