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 (%)
Sep 29, 2006 42.77 42.86 42.54 42.54 56,383 -0.28(-0.64%)
Sep 28, 2006 42.63 42.81 42.45 42.81 15,229 +0.15(+0.36%)
Sep 27, 2006 42.73 42.85 42.40 42.66 23,948 -0.03(-0.08%)
Sep 26, 2006 42.42 42.71 42.24 42.69 21,971 +0.25(+0.59%)
Sep 25, 2006 41.90 42.49 41.68 42.44 25,808 +0.76(+1.82%)
Sep 22, 2006 41.89 41.91 41.50 41.68 17,670 -0.40(-0.94%)
Sep 21, 2006 42.63 42.63 41.99 42.08 26,505 -0.48(-1.13%)
Sep 20, 2006 42.39 42.59 42.33 42.56 36,736 +0.68(+1.62%)
Sep 19, 2006 42.17 42.19 41.52 41.88 34,178 -0.28(-0.65%)
Sep 18, 2006 42.31 42.46 42.06 42.16 26,273 +0.06(+0.14%)
Sep 15, 2006 42.40 42.49 42.05 42.10 26,505 +0.07(+0.16%)
Sep 14, 2006 41.76 42.06 41.76 42.03 12,322 +0.10(+0.25%)
Sep 13, 2006 41.75 41.96 41.63 41.93 27,552 +0.14(+0.33%)
Sep 12, 2006 41.26 41.89 41.26 41.79 46,385 +0.83(+2.04%)
Sep 11, 2006 40.47 41.16 40.47 40.95 31,853 +0.32(+0.78%)
Sep 08, 2006 40.43 40.66 40.33 40.64 10,114 +0.39(+0.96%)
Sep 07, 2006 40.34 40.61 40.07 40.25 20,693 -0.29(-0.72%)
Sep 06, 2006 40.94 40.98 40.50 40.54 24,529 -0.78(-1.89%)
Sep 05, 2006 40.97 41.36 40.84 41.32 38,480 +0.21(+0.50%)
Sep 01, 2006 41.14 41.23 40.95 41.12 16,508 +0.09(+0.23%)
Aug 31, 2006 41.10 41.23 40.97 41.02 20,228 -0.14(-0.33%)
Aug 30, 2006 40.70 41.19 40.70 41.16 23,832 +0.40(+0.97%)
Aug 29, 2006 40.39 40.77 40.17 40.76 71,263 +0.34(+0.85%)
Aug 28, 2006 40.04 40.44 40.04 40.42 17,903 +0.34(+0.84%)
Aug 25, 2006 39.81 40.27 39.81 40.08 9,881 +0.18(+0.45%)
Aug 24, 2006 39.95 40.01 39.64 39.90 42,548 +0.10(+0.26%)
Aug 23, 2006 40.19 40.33 39.63 39.80 16,856 -0.24(-0.60%)
Aug 22, 2006 40.17 40.37 39.88 40.04 10,114 -0.03(-0.06%)
Aug 21, 2006 40.11 40.12 39.91 40.07 18,949 -0.34(-0.85%)
Aug 18, 2006 40.10 40.50 39.82 40.41 14,996 +0.16(+0.41%)
Aug 17, 2006 40.12 40.48 40.08 40.25 17,903 +0.17(+0.43%)
Aug 16, 2006 39.46 40.08 39.39 40.08 52,430 +0.83(+2.13%)
Aug 15, 2006 38.71 39.26 38.68 39.24 15,810 +1.02(+2.68%)
Aug 14, 2006 38.14 38.58 38.09 38.22 9,881 +0.47(+1.25%)
Aug 11, 2006 37.93 37.93 37.65 37.74 8,602 -0.36(-0.95%)
Aug 10, 2006 37.62 38.23 37.62 38.11 21,623 +0.28(+0.73%)
Aug 09, 2006 38.24 38.55 37.81 37.83 20,111 +0.19(+0.50%)
Aug 08, 2006 37.87 38.05 37.62 37.64 18,019 -0.18(-0.48%)
Aug 07, 2006 37.82 37.93 37.71 37.82 7,672 -0.13(-0.34%)
Aug 04, 2006 38.42 38.46 37.70 37.95 18,135 -0.16(-0.43%)
Aug 03, 2006 37.43 38.30 37.43 38.11 31,039 +0.28(+0.75%)
Aug 02, 2006 37.75 38.01 37.62 37.83 8,602 +0.35(+0.94%)
Aug 01, 2006 37.92 37.92 37.35 37.48 13,485 -0.65(-1.71%)
Jul 31, 2006 38.04 38.28 37.95 38.13 27,668 +0.03(+0.07%)
Jul 28, 2006 37.60 38.21 37.60 38.11 30,923 +0.72(+1.93%)
Jul 27, 2006 37.81 37.96 37.38 37.38 90,910 -0.17(-0.46%)
Jul 26, 2006 37.37 37.81 37.26 37.56 21,855 +0.03(+0.09%)
Jul 25, 2006 37.35 37.65 37.25 37.52 17,670 +0.22(+0.60%)
Jul 24, 2006 36.94 37.31 36.84 37.30 49,175 +0.65(+1.78%)
Jul 21, 2006 36.79 36.87 36.56 36.64 21,506 -0.58(-1.55%)
Jul 20, 2006 38.00 38.00 37.21 37.22 15,345 -0.55(-1.46%)
Jul 19, 2006 37.50 37.90 37.50 37.77 8,370 +0.56(+1.50%)
Jul 18, 2006 37.34 37.34 36.58 37.21 62,777 +0.13(+0.35%)
Jul 17, 2006 37.25 37.25 36.98 37.08 9,765 +0.05(+0.14%)
Jul 14, 2006 37.12 37.22 36.88 37.03 48,129 -0.17(-0.46%)
Jul 13, 2006 37.44 37.93 37.20 37.20 14,066 -0.57(-1.50%)
Jul 12, 2006 38.43 38.43 37.77 37.77 16,275 -0.77(-2.01%)
Jul 11, 2006 38.05 38.61 37.98 38.55 50,221 +0.24(+0.63%)
Jul 10, 2006 38.98 39.02 38.18 38.30 16,508 -0.59(-1.53%)
Jul 07, 2006 38.98 39.25 38.79 38.90 11,392 -0.48(-1.22%)
Jul 06, 2006 39.43 39.65 39.30 39.38 22,436 +0.09(+0.22%)
Jul 05, 2006 39.69 39.69 39.29 39.29 98,118 -0.89(-2.23%)
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.