Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 60.57 62.02 60.49 61.85 466,705 +1.24(+2.04%)
Dec 28, 2012 61.00 61.25 60.60 60.62 277,989 -0.66(-1.08%)
Dec 27, 2012 61.33 61.43 60.48 61.28 312,966 -0.09(-0.15%)
Dec 26, 2012 61.76 61.99 61.18 61.37 214,862 -0.35(-0.57%)
Dec 24, 2012 61.84 61.90 61.63 61.72 132,683 -0.23(-0.38%)
Dec 21, 2012 61.74 62.00 61.44 61.95 358,337 -0.53(-0.85%)
Dec 20, 2012 62.52 62.61 62.08 62.48 186,152 +0.03(+0.05%)
Dec 19, 2012 62.75 62.95 62.43 62.45 308,031 -0.20(-0.32%)
Dec 18, 2012 61.96 62.72 61.74 62.65 427,154 +1.03(+1.68%)
Dec 17, 2012 60.77 61.62 60.77 61.62 285,916 +0.79(+1.29%)
Dec 14, 2012 60.96 61.12 60.59 60.83 223,580 -0.53(-0.86%)
Dec 13, 2012 61.66 62.06 61.12 61.36 160,727 -0.45(-0.73%)
Dec 12, 2012 62.38 62.38 61.67 61.81 165,620 -0.27(-0.43%)
Dec 11, 2012 61.65 62.36 61.57 62.08 229,101 +0.88(+1.45%)
Dec 10, 2012 60.83 61.47 60.83 61.20 243,830 +0.24(+0.39%)
Dec 07, 2012 61.52 61.63 60.73 60.96 268,745 -0.28(-0.46%)
Dec 06, 2012 60.70 61.42 60.41 61.24 362,712 +0.41(+0.67%)
Dec 05, 2012 61.37 61.37 60.43 60.83 400,234 -0.63(-1.02%)
Dec 04, 2012 61.47 61.58 61.09 61.46 140,205 -0.20(-0.33%)
Nov 30, 2012 61.88 61.91 61.48 61.66 251,010 -0.11(-0.17%)
Nov 29, 2012 61.78 62.02 61.54 61.77 188,810 +0.29(+0.47%)
Nov 28, 2012 60.66 61.50 60.32 61.48 199,017 +0.44(+0.72%)
Nov 27, 2012 61.34 61.44 60.93 61.04 170,346 -0.23(-0.38%)
Nov 26, 2012 60.71 61.28 60.64 61.27 250,853 +0.41(+0.67%)
Nov 23, 2012 60.16 60.87 60.16 60.87 78,089 +0.94(+1.56%)
Nov 21, 2012 59.72 60.03 59.63 59.93 128,502 +0.29(+0.49%)
Nov 20, 2012 59.89 59.94 59.14 59.64 192,535 -0.29(-0.49%)
Nov 19, 2012 58.99 59.97 58.94 59.93 183,601 +1.57(+2.70%)
Nov 16, 2012 58.17 58.49 57.32 58.36 211,486 +0.24(+0.41%)
Nov 15, 2012 58.47 58.66 57.94 58.12 333,991 -0.33(-0.56%)
Nov 14, 2012 59.32 59.50 58.35 58.44 223,874 -0.63(-1.06%)
Nov 13, 2012 58.92 59.58 58.76 59.07 203,826 -0.36(-0.61%)
Nov 12, 2012 59.84 59.85 59.21 59.44 122,000 -0.19(-0.33%)
Nov 09, 2012 59.27 60.19 59.26 59.63 252,304 +0.29(+0.49%)
Nov 08, 2012 60.44 60.61 59.34 59.34 650,286 -0.85(-1.41%)
Nov 07, 2012 61.12 61.24 59.97 60.19 320,886 -1.63(-2.63%)
Nov 06, 2012 61.71 62.20 61.63 61.81 149,313 +0.39(+0.63%)
Nov 05, 2012 61.05 61.54 60.95 61.42 130,361 +0.44(+0.73%)
Nov 02, 2012 62.08 62.08 60.94 60.98 140,751 -0.88(-1.42%)
Nov 01, 2012 61.04 61.95 60.89 61.86 298,327 +1.16(+1.91%)
Oct 31, 2012 61.06 61.24 60.58 60.70 284,739 -0.37(-0.61%)
Oct 26, 2012 60.89 61.07 61.07 61.07 208,378 +0.13(+0.22%)
Oct 25, 2012 61.49 61.56 60.67 60.94 168,572 -0.10(-0.16%)
Oct 24, 2012 61.69 61.85 60.90 61.04 170,846 -0.35(-0.58%)
Oct 23, 2012 61.47 61.91 61.19 61.39 230,552 -0.12(-0.20%)
Oct 19, 2012 62.76 62.76 61.44 61.51 262,450 -1.42(-2.25%)
Oct 18, 2012 63.67 63.77 62.76 62.93 162,657 -0.94(-1.47%)
Oct 17, 2012 63.81 64.10 63.53 63.87 108,454 -0.46(-0.71%)
Oct 16, 2012 63.42 64.36 63.42 64.33 123,408 +1.06(+1.68%)
Oct 15, 2012 63.09 63.35 62.71 63.26 81,813 +0.38(+0.60%)
Oct 12, 2012 62.80 63.17 62.69 62.88 122,437 +0.08(+0.13%)
Oct 11, 2012 63.48 63.50 62.80 62.80 271,143 -0.16(-0.25%)
Oct 10, 2012 63.18 63.31 62.85 62.96 131,801 -0.33(-0.52%)
Oct 09, 2012 63.99 63.99 63.03 63.29 157,701 -0.81(-1.27%)
Oct 08, 2012 64.45 64.56 63.99 64.10 218,438 -0.70(-1.08%)
Oct 05, 2012 65.54 65.62 64.69 64.80 116,662 -0.43(-0.66%)
Oct 04, 2012 65.12 65.35 64.76 65.24 117,202 +0.15(+0.23%)
Oct 03, 2012 65.06 65.26 64.71 65.09 95,201 +0.22(+0.34%)
Oct 02, 2012 64.95 65.10 64.34 64.87 170,897 +0.18(+0.27%)
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.