Skip to main content

Information Technology ETF Vanguard (NY: VGT )

523.87 -1.21 (-0.23%)
Streaming Delayed Price Updated: 1:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 40.87 40.93 40.63 40.72 13,283 -0.23(-0.57%)
Jul 28, 2005 40.73 40.96 40.73 40.96 6,353 +0.12(+0.30%)
Jul 27, 2005 40.56 40.91 40.49 40.84 6,237 +0.06(+0.15%)
Jul 26, 2005 40.61 40.80 40.59 40.78 5,775 +0.26(+0.64%)
Jul 25, 2005 40.73 40.84 40.52 40.52 13,976 -0.22(-0.53%)
Jul 22, 2005 40.89 40.91 40.56 40.73 18,019 +0.03(+0.06%)
Jul 21, 2005 41.04 41.10 40.71 40.71 7,508 -0.42(-1.03%)
Jul 20, 2005 40.59 41.13 40.56 41.13 9,125 -0.08(-0.19%)
Jul 19, 2005 40.51 41.24 40.51 41.21 86,748 +0.68(+1.69%)
Jul 18, 2005 40.65 40.65 40.47 40.52 13,168 -0.18(-0.45%)
Jul 15, 2005 40.72 40.73 40.47 40.71 9,125 -0.01(-0.02%)
Jul 14, 2005 40.78 40.89 40.63 40.72 26,567 +0.28(+0.69%)
Jul 13, 2005 40.31 40.46 40.20 40.44 11,666 +0.20(+0.49%)
Jul 12, 2005 39.95 40.35 39.87 40.24 10,164 +0.41(+1.02%)
Jul 11, 2005 39.73 39.95 39.66 39.83 11,666 +0.34(+0.85%)
Jul 08, 2005 38.86 39.49 38.86 39.49 6,468 +0.75(+1.94%)
Jul 07, 2005 38.52 38.74 38.46 38.74 4,735 +0.04(+0.11%)
Jul 06, 2005 38.75 38.99 38.70 38.70 10,511 -0.05(-0.13%)
Jul 05, 2005 38.27 38.81 38.27 38.75 6,815 +0.42(+1.11%)
Jul 01, 2005 38.47 38.55 38.33 38.33 19,174 -0.11(-0.29%)
Jun 30, 2005 38.78 38.81 38.44 38.44 4,735 -0.27(-0.69%)
Jun 29, 2005 38.83 38.88 38.69 38.71 13,052 -0.03(-0.09%)
Jun 28, 2005 38.42 38.78 38.42 38.74 11,320 +0.44(+1.15%)
Jun 27, 2005 38.47 38.47 38.14 38.30 6,930 -0.23(-0.58%)
Jun 24, 2005 38.96 38.96 38.52 38.52 43,085 -0.57(-1.47%)
Jun 23, 2005 39.52 39.88 39.10 39.10 11,320 -0.36(-0.92%)
Jun 22, 2005 39.52 39.52 39.30 39.46 4,273 +0.12(+0.31%)
Jun 21, 2005 39.26 39.35 39.14 39.34 4,389 +0.25(+0.64%)
Jun 20, 2005 38.97 39.13 38.91 39.09 5,313 -0.15(-0.38%)
Jun 17, 2005 39.30 39.37 39.11 39.23 6,006 +0.10(+0.27%)
Jun 16, 2005 39.10 39.23 39.09 39.13 5,082 +0.33(+0.85%)
Jun 15, 2005 39.07 39.07 38.51 38.80 9,125 -0.01(-0.02%)
Jun 14, 2005 39.07 39.07 38.80 38.81 7,046 -0.29(-0.75%)
Jun 13, 2005 39.12 39.19 39.07 39.10 2,656 +0.29(+0.74%)
Jun 10, 2005 39.15 39.15 38.71 38.82 5,544 -0.24(-0.62%)
Jun 09, 2005 38.85 39.06 38.78 39.06 2,772 +0.23(+0.60%)
Jun 08, 2005 39.11 39.14 38.81 38.83 11,088 -0.22(-0.55%)
Jun 07, 2005 39.11 39.46 39.03 39.04 4,735 -0.03(-0.07%)
Jun 06, 2005 39.06 39.12 38.91 39.07 2,656 +0.01(+0.02%)
Jun 03, 2005 39.39 39.39 38.98 39.06 8,663 -0.39(-0.99%)
Jun 02, 2005 39.41 39.49 39.37 39.45 5,775 +0.22(+0.55%)
Jun 01, 2005 38.95 39.50 38.95 39.23 3,580 +0.19(+0.49%)
May 31, 2005 39.17 39.28 39.01 39.04 3,234 -0.05(-0.13%)
May 27, 2005 39.17 39.18 39.06 39.10 5,313 -0.16(-0.42%)
May 26, 2005 38.95 39.26 38.95 39.26 7,970 +0.50(+1.30%)
May 25, 2005 38.78 38.79 38.51 38.76 14,785 -0.23(-0.58%)
May 24, 2005 38.64 38.98 38.64 38.98 7,392 +0.16(+0.40%)
May 23, 2005 38.68 38.83 38.65 38.83 3,465 +0.19(+0.49%)
May 20, 2005 38.44 38.64 38.37 38.64 1,732 +0.16(+0.40%)
May 19, 2005 38.22 38.48 38.22 38.48 3,234 +0.24(+0.63%)
May 18, 2005 37.90 38.35 37.82 38.24 7,046 +0.72(+1.92%)
May 17, 2005 37.35 37.58 37.23 37.52 2,541 +0.03(+0.09%)
May 16, 2005 37.18 37.49 37.11 37.49 6,122 +0.37(+1.00%)
May 13, 2005 36.90 37.31 36.90 37.11 9,702 +0.60(+1.64%)
May 12, 2005 36.89 36.96 36.52 36.52 1,270 -0.17(-0.47%)
May 11, 2005 36.33 36.69 36.25 36.69 1,501 +0.40(+1.10%)
May 10, 2005 36.62 36.62 36.29 36.29 2,772 -0.35(-0.97%)
May 09, 2005 36.64 36.73 36.46 36.65 3,811 -0.03(-0.09%)
May 06, 2005 36.65 36.68 36.58 36.68 3,234 +0.18(+0.50%)
May 05, 2005 36.52 36.64 36.44 36.50 1,848 -0.02(-0.05%)
May 04, 2005 36.27 36.56 36.27 36.52 4,851 +0.48(+1.32%)
May 03, 2005 36.07 36.29 36.04 36.04 1,155 +0.14(+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.