Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 48.56 47.87 47.87 47.87 160,359 -0.53(-1.10%)
Dec 30, 2009 48.08 48.42 48.07 48.40 218,536 +0.18(+0.38%)
Dec 29, 2009 48.31 48.32 48.13 48.22 294,195 -0.03(-0.07%)
Dec 28, 2009 48.27 48.38 48.00 48.25 386,412 +0.08(+0.16%)
Dec 24, 2009 47.81 48.17 47.80 48.17 141,291 +0.45(+0.95%)
Dec 23, 2009 47.52 47.76 47.42 47.72 391,579 +0.35(+0.74%)
Dec 22, 2009 47.30 47.44 47.19 47.37 396,351 +0.24(+0.50%)
Dec 21, 2009 46.87 47.28 46.84 47.14 230,250 +0.49(+1.04%)
Dec 18, 2009 46.33 46.65 46.16 46.65 169,103 +0.69(+1.49%)
Dec 17, 2009 46.22 46.27 45.85 45.96 245,998 -0.52(-1.12%)
Dec 16, 2009 46.43 46.69 46.39 46.49 153,400 +0.24(+0.53%)
Dec 15, 2009 46.30 46.60 46.14 46.24 118,511 -0.22(-0.47%)
Dec 14, 2009 46.36 46.49 46.35 46.46 239,470 +0.48(+1.04%)
Dec 11, 2009 46.34 46.37 45.82 45.98 216,287 -0.12(-0.26%)
Dec 10, 2009 46.18 46.34 46.05 46.10 129,154 +0.10(+0.21%)
Dec 09, 2009 45.53 46.01 45.24 46.01 112,313 +0.42(+0.91%)
Dec 08, 2009 45.76 45.89 45.39 45.59 205,259 -0.32(-0.70%)
Dec 07, 2009 46.01 46.24 45.81 45.91 188,317 -0.14(-0.30%)
Dec 04, 2009 46.19 46.52 45.50 46.05 236,955 +0.44(+0.97%)
Dec 03, 2009 45.89 46.15 45.56 45.61 176,885 -0.13(-0.28%)
Dec 02, 2009 45.76 46.12 45.64 45.74 184,840 +0.00(+0.00%)
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.