Skip to main content

Information Technology ETF Vanguard (NY: VGT )

524.34 -0.74 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 41.90 41.90 41.75 41.88 21,138 -0.22(-0.51%)
Dec 29, 2005 42.52 42.52 42.06 42.10 29,455 -0.36(-0.86%)
Dec 28, 2005 42.57 42.57 42.24 42.46 23,217 +0.09(+0.20%)
Dec 27, 2005 42.92 42.99 42.35 42.38 55,560 -0.39(-0.91%)
Dec 23, 2005 42.85 42.91 42.69 42.77 110,543 +0.03(+0.08%)
Dec 22, 2005 42.47 42.76 42.47 42.73 107,771 +0.23(+0.53%)
Dec 21, 2005 42.59 42.78 42.42 42.51 14,900 +0.12(+0.29%)
Dec 20, 2005 42.34 42.58 42.30 42.39 20,560 -0.11(-0.26%)
Dec 19, 2005 43.07 43.07 42.42 42.50 26,798 -0.55(-1.29%)
Dec 16, 2005 43.24 43.24 43.01 43.05 19,521 -0.08(-0.18%)
Dec 15, 2005 43.23 43.25 42.91 43.13 17,095 -0.07(-0.16%)
Dec 14, 2005 43.36 43.36 43.03 43.20 21,484 -0.09(-0.20%)
Dec 13, 2005 43.23 43.37 43.04 43.29 19,636 +0.04(+0.10%)
Dec 12, 2005 43.29 43.44 43.20 43.24 19,636 +0.05(+0.12%)
Dec 09, 2005 43.06 43.28 42.84 43.19 17,326 +0.23(+0.54%)
Dec 08, 2005 43.32 43.38 42.66 42.96 15,940 -0.27(-0.62%)
Dec 07, 2005 43.46 43.50 43.13 43.23 24,950 -0.09(-0.20%)
Dec 06, 2005 43.55 43.77 43.31 43.31 150,856 +0.03(+0.08%)
Dec 05, 2005 43.55 43.55 43.16 43.28 16,864 -0.32(-0.73%)
Dec 02, 2005 43.60 43.76 43.48 43.60 47,474 +0.03(+0.06%)
Dec 01, 2005 43.23 43.62 43.11 43.57 69,306 +0.82(+1.92%)
Nov 30, 2005 42.86 42.99 42.71 42.75 19,521 -0.09(-0.20%)
Nov 29, 2005 43.10 43.19 42.74 42.84 31,765 -0.07(-0.16%)
Nov 28, 2005 43.16 43.16 42.86 42.91 28,069 -0.25(-0.58%)
Nov 25, 2005 43.16 43.18 43.02 43.16 40,428 +0.09(+0.20%)
Nov 23, 2005 51.51 43.27 42.85 43.07 33,382 +0.25(+0.59%)
Nov 22, 2005 42.49 42.91 42.47 42.82 45,742 +0.33(+0.77%)
Nov 21, 2005 42.43 42.52 42.21 42.49 71,154 +0.01(+0.02%)
Nov 18, 2005 42.52 42.66 42.34 42.48 36,270 +0.12(+0.29%)
Nov 17, 2005 41.97 42.36 41.79 42.36 86,286 +0.55(+1.33%)
Nov 16, 2005 41.68 41.81 41.55 41.81 104,536 +0.23(+0.54%)
Nov 15, 2005 41.75 41.90 41.44 41.58 49,091 -0.10(-0.23%)
Nov 14, 2005 41.64 41.78 41.61 41.68 13,861 +0.02(+0.04%)
Nov 11, 2005 41.75 41.81 41.65 41.66 8,663 +0.11(+0.27%)
Nov 10, 2005 41.25 41.55 41.04 41.55 9,356 +0.22(+0.52%)
Nov 09, 2005 41.18 41.41 41.13 41.33 22,293 +0.04(+0.10%)
Nov 08, 2005 41.23 41.43 41.12 41.29 48,167 -0.10(-0.23%)
Nov 07, 2005 41.32 41.46 41.12 41.38 38,349 +0.23(+0.55%)
Nov 04, 2005 41.11 41.18 40.89 41.16 28,415 +0.22(+0.53%)
Nov 03, 2005 40.97 41.10 40.80 40.94 10,973 +0.47(+1.16%)
Nov 02, 2005 40.07 40.55 40.04 40.47 18,943 +0.54(+1.34%)
Nov 01, 2005 39.92 40.03 39.91 39.94 8,778 +0.00(+0.00%)
Oct 31, 2005 39.81 40.23 39.81 39.94 20,676 +0.51(+1.30%)
Oct 28, 2005 39.38 39.42 39.13 39.42 11,551 +0.14(+0.35%)
Oct 27, 2005 39.74 39.74 39.28 39.29 15,478 -0.49(-1.24%)
Oct 26, 2005 39.88 40.13 39.78 39.78 12,590 -0.03(-0.07%)
Oct 25, 2005 40.00 40.01 39.62 39.81 21,946 -0.34(-0.84%)
Oct 24, 2005 39.82 40.14 39.68 40.14 12,590 +0.47(+1.18%)
Oct 21, 2005 39.82 39.82 39.55 39.68 27,375 +0.32(+0.81%)
Oct 20, 2005 39.82 39.82 39.30 39.36 8,085 -0.18(-0.46%)
Oct 19, 2005 39.00 39.54 38.72 39.54 17,095 +0.34(+0.86%)
Oct 18, 2005 39.26 39.30 39.14 39.20 7,508 +0.14(+0.35%)
Oct 17, 2005 39.26 39.26 38.96 39.06 6,006 -0.03(-0.07%)
Oct 14, 2005 38.96 39.12 38.87 39.09 4,620 +0.16(+0.40%)
Oct 13, 2005 38.70 39.02 38.57 38.93 21,022 +0.23(+0.60%)
Oct 12, 2005 38.83 38.84 38.59 38.70 7,970 -0.27(-0.69%)
Oct 11, 2005 39.39 39.39 38.87 38.97 8,547 -0.23(-0.57%)
Oct 10, 2005 39.41 39.49 39.19 39.19 7,970 -0.32(-0.81%)
Oct 07, 2005 39.56 39.63 39.42 39.51 20,329 +0.04(+0.11%)
Oct 06, 2005 39.81 39.84 39.44 39.47 94,949 -0.29(-0.74%)
Oct 05, 2005 40.43 40.43 39.76 39.76 8,316 -0.65(-1.61%)
Oct 04, 2005 40.95 41.03 40.41 40.41 12,128 -0.48(-1.19%)
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.