Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2006 39.59 40.19 39.59 40.19 41,153 +0.42(+1.06%)
Jun 30, 2006 39.84 39.97 39.57 39.77 28,714 -0.08(-0.19%)
Jun 29, 2006 38.95 39.84 38.95 39.84 28,947 +1.07(+2.75%)
Jun 28, 2006 38.80 38.80 38.34 38.78 15,345 +0.14(+0.36%)
Jun 27, 2006 39.41 39.41 38.64 38.64 16,740 -0.65(-1.66%)
Jun 26, 2006 38.92 39.41 38.92 39.29 13,950 +0.14(+0.35%)
Jun 23, 2006 39.21 39.44 39.06 39.16 19,763 -0.11(-0.28%)
Jun 22, 2006 39.76 39.76 39.08 39.27 119,741 -0.40(-1.02%)
Jun 21, 2006 39.36 39.90 39.22 39.67 102,535 +0.65(+1.68%)
Jun 20, 2006 39.15 39.37 38.93 39.02 25,575 -0.06(-0.15%)
Jun 19, 2006 39.35 39.44 38.99 39.08 23,599 -0.24(-0.61%)
Jun 16, 2006 39.56 39.56 39.11 39.32 12,671 -0.15(-0.39%)
Jun 15, 2006 38.73 39.47 38.49 39.47 104,744 +1.05(+2.73%)
Jun 14, 2006 38.18 38.44 38.02 38.42 12,322 +0.45(+1.18%)
Jun 13, 2006 38.05 38.55 37.89 37.98 29,760 -0.28(-0.74%)
Jun 12, 2006 38.97 39.02 38.18 38.26 24,180 -0.74(-1.90%)
Jun 09, 2006 39.41 39.54 39.00 39.00 17,670 -0.20(-0.50%)
Jun 08, 2006 39.21 39.36 38.42 39.20 27,552 -0.32(-0.81%)
Jun 07, 2006 40.04 40.16 39.47 39.52 28,365 -0.46(-1.16%)
Jun 06, 2006 40.04 40.04 39.67 39.98 16,624 -0.03(-0.06%)
Jun 05, 2006 40.60 40.75 40.01 40.01 15,578 -0.78(-1.92%)
Jun 02, 2006 41.29 41.29 40.65 40.79 15,926 -0.21(-0.50%)
Jun 01, 2006 40.33 41.00 40.33 41.00 19,065 +0.78(+1.95%)
May 31, 2006 40.33 40.50 40.08 40.21 30,342 +0.08(+0.19%)
May 30, 2006 40.58 40.58 40.14 40.14 14,996 -0.83(-2.02%)
May 26, 2006 40.96 40.99 40.74 40.96 16,973 +0.14(+0.34%)
May 25, 2006 40.77 40.82 40.41 40.82 25,692 +0.52(+1.28%)
May 24, 2006 40.05 40.51 39.85 40.31 31,388 +0.23(+0.58%)
May 23, 2006 40.69 40.89 40.08 40.08 17,786 -0.36(-0.89%)
May 22, 2006 40.55 40.60 40.08 40.44 127,646 -0.27(-0.65%)
May 19, 2006 40.51 40.77 40.18 40.70 54,058 +0.22(+0.53%)
May 18, 2006 40.93 41.03 40.48 40.49 18,600 -0.23(-0.57%)
May 17, 2006 41.15 41.15 40.64 40.72 36,968 -0.47(-1.15%)
May 16, 2006 41.45 41.56 41.06 41.19 67,892 -0.32(-0.77%)
May 15, 2006 41.69 41.69 41.13 41.51 212,744 -0.13(-0.31%)
May 12, 2006 41.74 41.99 41.59 41.64 71,147 -0.42(-1.00%)
May 11, 2006 42.63 42.72 41.94 42.06 150,897 -0.91(-2.12%)
May 10, 2006 43.46 43.46 42.97 42.97 19,646 -0.60(-1.38%)
May 09, 2006 43.57 43.68 43.44 43.58 20,460 -0.21(-0.47%)
May 08, 2006 43.57 43.84 43.57 43.78 16,043 +0.01(+0.02%)
May 05, 2006 43.71 43.79 43.57 43.77 11,625 +0.25(+0.57%)
May 04, 2006 43.22 43.54 43.22 43.53 8,486 +0.33(+0.76%)
May 03, 2006 43.15 43.31 43.03 43.20 38,712 -0.03(-0.08%)
May 02, 2006 43.35 43.41 43.16 43.23 108,813 +0.08(+0.18%)
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.