Skip to main content

Information Technology ETF Vanguard (NY: VGT )

524.51 -0.57 (-0.11%)
Streaming Delayed Price Updated: 12:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 43.62 43.60 42.98 43.09 25,181 -0.53(-1.21%)
Feb 27, 2006 43.46 43.74 43.29 43.62 28,300 +0.54(+1.25%)
Feb 24, 2006 42.90 43.22 42.90 43.08 12,359 +0.05(+0.12%)
Feb 23, 2006 43.22 43.40 43.03 43.03 21,484 -0.31(-0.72%)
Feb 22, 2006 42.93 43.42 42.84 43.34 48,398 +0.40(+0.93%)
Feb 21, 2006 43.26 43.29 42.78 42.94 156,054 -0.49(-1.14%)
Feb 17, 2006 43.56 43.62 43.34 43.43 14,554 -0.29(-0.65%)
Feb 16, 2006 43.56 43.76 43.47 43.72 29,224 +0.44(+1.02%)
Feb 15, 2006 43.10 43.34 43.03 43.28 8,085 +0.13(+0.30%)
Feb 14, 2006 42.68 43.22 42.68 43.15 13,052 +0.49(+1.16%)
Feb 13, 2006 42.94 42.94 42.49 42.65 28,877 -0.48(-1.12%)
Feb 10, 2006 42.98 43.22 42.55 43.14 21,831 +0.11(+0.26%)
Feb 09, 2006 43.29 43.54 43.03 43.03 35,923 -0.16(-0.38%)
Feb 08, 2006 42.93 43.19 42.73 43.19 22,409 +0.64(+1.51%)
Feb 07, 2006 42.59 42.78 42.33 42.55 41,699 -0.09(-0.20%)
Feb 06, 2006 42.72 42.73 42.46 42.64 27,722 -0.02(-0.04%)
Feb 03, 2006 42.86 42.95 42.59 42.65 74,619 -0.56(-1.30%)
Feb 02, 2006 43.72 43.72 43.12 43.22 35,923 -0.58(-1.32%)
Feb 01, 2006 43.37 43.83 43.22 43.80 18,481 +0.23(+0.52%)
Jan 31, 2006 43.83 43.85 43.55 43.57 28,069 -0.35(-0.81%)
Jan 30, 2006 43.89 43.96 43.72 43.93 16,402 +0.16(+0.38%)
Jan 27, 2006 43.68 44.00 43.57 43.76 36,270 +0.43(+1.00%)
Jan 26, 2006 43.30 43.46 43.25 43.33 31,534 +0.20(+0.46%)
Jan 25, 2006 43.16 43.20 42.86 43.13 21,022 +0.07(+0.16%)
Jan 24, 2006 43.28 43.33 42.97 43.06 66,418 +0.28(+0.65%)
Jan 23, 2006 43.00 43.07 42.67 42.78 155,245 +0.00(+0.00%)
Jan 20, 2006 43.99 43.99 42.78 42.78 38,811 -1.34(-3.04%)
Jan 19, 2006 44.19 44.33 43.96 44.13 19,983 +0.36(+0.83%)
Jan 18, 2006 43.54 43.79 43.44 43.76 26,567 -0.46(-1.04%)
Jan 17, 2006 44.25 44.28 44.07 44.22 58,217 -0.35(-0.78%)
Jan 13, 2006 44.78 44.78 44.43 44.57 16,749 -0.14(-0.31%)
Jan 12, 2006 44.91 45.04 44.58 44.71 57,639 -0.30(-0.67%)
Jan 11, 2006 44.75 45.04 44.64 45.01 36,501 +0.42(+0.93%)
Jan 10, 2006 44.18 44.59 44.18 44.59 55,675 +0.09(+0.19%)
Jan 09, 2006 44.36 44.62 44.20 44.51 108,579 +0.19(+0.43%)
Jan 06, 2006 43.87 44.37 43.76 44.32 61,682 +0.69(+1.59%)
Jan 05, 2006 43.44 43.63 43.35 43.62 37,078 +0.40(+0.92%)
Jan 04, 2006 43.00 43.23 42.90 43.23 42,392 +0.56(+1.32%)
Jan 03, 2006 42.11 42.79 41.64 42.66 114,586 +0.78(+1.86%)
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%)
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.