Information Technology ETF Vanguard (NY: VGT )

378.96 USD -3.88 (-1.01%)
Official Closing Price Updated: 8:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 47.21 47.28 46.93 47.04 11,500 -0.27(-0.57%)
Jul 28, 2005 47.05 47.31 47.05 47.31 5,500 +0.14(+0.30%)
Jul 27, 2005 46.85 47.25 46.77 47.17 5,400 +0.07(+0.15%)
Jul 26, 2005 46.91 47.13 46.88 47.10 5,000 +0.30(+0.64%)
Jul 25, 2005 47.05 47.18 46.80 46.80 12,100 -0.25(-0.53%)
Jul 22, 2005 47.23 47.26 46.85 47.05 15,600 +0.03(+0.06%)
Jul 21, 2005 47.40 47.47 47.02 47.02 6,500 -0.49(-1.03%)
Jul 20, 2005 46.89 47.51 46.85 47.51 7,900 -0.09(-0.19%)
Jul 19, 2005 46.79 47.64 46.79 47.60 75,100 +0.79(+1.69%)
Jul 18, 2005 46.96 46.96 46.75 46.81 11,400 -0.21(-0.45%)
Jul 15, 2005 47.03 47.05 46.75 47.02 7,900 -0.01(-0.02%)
Jul 14, 2005 47.10 47.23 46.93 47.03 23,000 +0.32(+0.69%)
Jul 13, 2005 46.56 46.74 46.43 46.71 10,100 +0.23(+0.49%)
Jul 12, 2005 46.15 46.61 46.05 46.48 8,800 +0.47(+1.02%)
Jul 11, 2005 45.89 46.15 45.81 46.01 10,100 +0.39(+0.85%)
Jul 08, 2005 44.89 45.62 44.89 45.62 5,600 +0.87(+1.94%)
Jul 07, 2005 44.49 44.75 44.42 44.75 4,100 +0.05(+0.11%)
Jul 06, 2005 44.76 45.04 44.70 44.70 9,100 -0.06(-0.13%)
Jul 05, 2005 44.21 44.83 44.21 44.76 5,900 +0.49(+1.11%)
Jul 01, 2005 44.44 44.53 44.27 44.27 16,600 -0.13(-0.29%)
Jun 30, 2005 44.80 44.83 44.40 44.40 4,100 -0.31(-0.69%)
Jun 29, 2005 44.85 44.91 44.69 44.71 11,300 -0.04(-0.09%)
Jun 28, 2005 44.38 44.79 44.38 44.75 9,800 +0.51(+1.15%)
Jun 27, 2005 44.44 44.44 44.06 44.24 6,000 -0.26(-0.58%)
Jun 24, 2005 45.00 45.00 44.50 44.50 37,300 -0.66(-1.47%)
Jun 23, 2005 45.65 46.06 45.16 45.16 9,800 -0.42(-0.92%)
Jun 22, 2005 45.65 45.65 45.40 45.58 3,700 +0.14(+0.31%)
Jun 21, 2005 45.35 45.45 45.21 45.44 3,800 +0.29(+0.64%)
Jun 20, 2005 45.01 45.20 44.95 45.15 4,600 -0.17(-0.38%)
Jun 17, 2005 45.40 45.48 45.18 45.32 5,200 +0.12(+0.27%)
Jun 16, 2005 45.17 45.32 45.16 45.20 4,400 +0.38(+0.85%)
Jun 15, 2005 45.13 45.13 44.48 44.82 7,900 -0.01(-0.02%)
Jun 14, 2005 45.13 45.13 44.82 44.83 6,100 -0.34(-0.75%)
Jun 13, 2005 45.19 45.27 45.13 45.17 2,300 +0.33(+0.74%)
Jun 10, 2005 45.22 45.22 44.72 44.84 4,800 -0.28(-0.62%)
Jun 09, 2005 44.88 45.12 44.80 45.12 2,400 +0.27(+0.60%)
Jun 08, 2005 45.18 45.21 44.83 44.85 9,600 -0.25(-0.55%)
Jun 07, 2005 45.18 45.58 45.08 45.10 4,100 -0.03(-0.07%)
Jun 06, 2005 45.12 45.19 44.95 45.13 2,300 +0.01(+0.02%)
Jun 03, 2005 45.50 45.50 45.03 45.12 7,500 -0.45(-0.99%)
Jun 02, 2005 45.52 45.62 45.48 45.57 5,000 +0.25(+0.55%)
Jun 01, 2005 44.99 45.63 44.99 45.32 3,100 +0.22(+0.49%)
May 31, 2005 45.25 45.37 45.06 45.10 2,800 -0.06(-0.13%)
May 27, 2005 45.25 45.26 45.12 45.16 4,600 -0.19(-0.42%)
May 26, 2005 44.99 45.35 44.99 45.35 6,900 +0.58(+1.30%)
May 25, 2005 44.80 44.81 44.48 44.77 12,800 -0.26(-0.58%)
May 24, 2005 44.63 45.03 44.63 45.03 6,400 +0.18(+0.40%)
May 23, 2005 44.68 44.85 44.64 44.85 3,000 +0.22(+0.49%)
May 20, 2005 44.40 44.63 44.32 44.63 1,500 +0.18(+0.40%)
May 19, 2005 44.15 44.45 44.15 44.45 2,800 +0.28(+0.63%)
May 18, 2005 43.78 44.30 43.69 44.17 6,100 +0.83(+1.92%)
May 17, 2005 43.14 43.41 43.01 43.34 2,200 +0.04(+0.09%)
May 16, 2005 42.95 43.30 42.87 43.30 5,300 +0.43(+1.00%)
May 13, 2005 42.62 43.10 42.62 42.87 8,400 +0.69(+1.64%)
May 12, 2005 42.61 42.69 42.18 42.18 1,100 -0.20(-0.47%)
May 11, 2005 41.96 42.38 41.87 42.38 1,300 +0.46(+1.10%)
May 10, 2005 42.30 42.30 41.92 41.92 2,400 -0.41(-0.97%)
May 09, 2005 42.32 42.43 42.11 42.33 3,300 -0.04(-0.09%)
May 06, 2005 42.33 42.37 42.25 42.37 2,800 +0.21(+0.50%)
May 05, 2005 42.19 42.32 42.09 42.16 1,600 -0.02(-0.05%)
May 04, 2005 41.90 42.23 41.90 42.18 4,200 +0.55(+1.32%)
May 03, 2005 41.66 41.92 41.63 41.63 1,000 +0.16(+0.39%)
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.