Information Technology ETF Vanguard (NY: VGT )

348.40 USD +5.55 (+1.62%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 63.96 64.78 63.81 64.70 99,800 +1.07(+1.69%)
Oct 30, 2007 63.34 63.84 63.25 63.63 95,600 +0.24(+0.38%)
Oct 29, 2007 63.36 63.58 63.12 63.39 94,500 +0.36(+0.57%)
Oct 26, 2007 62.95 63.09 62.59 63.03 120,700 +1.33(+2.16%)
Oct 25, 2007 61.98 62.41 61.28 61.70 58,800 -0.25(-0.40%)
Oct 24, 2007 62.16 62.20 60.79 61.95 110,400 -0.67(-1.07%)
Oct 23, 2007 62.42 62.74 62.00 62.62 88,200 +0.69(+1.11%)
Oct 22, 2007 61.31 61.94 61.18 61.93 76,300 +0.65(+1.06%)
Oct 19, 2007 62.53 62.61 61.28 61.28 98,200 -1.71(-2.71%)
Oct 18, 2007 62.65 63.09 62.47 62.99 54,300 +0.14(+0.22%)
Oct 17, 2007 62.94 63.02 62.08 62.85 62,000 +0.80(+1.29%)
Oct 16, 2007 62.10 62.42 61.99 62.05 37,600 -0.23(-0.37%)
Oct 15, 2007 62.32 62.79 61.91 62.28 104,700 -0.45(-0.72%)
Oct 12, 2007 62.32 62.75 62.18 62.73 44,400 +0.79(+1.28%)
Oct 11, 2007 63.04 63.38 61.57 61.94 102,500 -0.88(-1.40%)
Oct 10, 2007 62.63 62.86 62.48 62.82 76,700 +0.23(+0.37%)
Oct 09, 2007 62.43 62.64 62.10 62.59 69,700 +0.36(+0.58%)
Oct 08, 2007 61.81 62.24 61.81 62.23 44,700 +0.42(+0.68%)
Oct 05, 2007 61.46 61.96 61.34 61.81 50,800 +0.81(+1.33%)
Oct 04, 2007 60.99 61.05 60.70 61.00 113,200 -0.09(-0.15%)
Oct 03, 2007 61.25 61.36 60.88 61.09 42,800 -0.55(-0.89%)
Oct 02, 2007 61.59 61.66 61.37 61.64 49,800 +0.14(+0.23%)
Oct 01, 2007 60.90 61.66 60.90 61.50 110,400 +0.90(+1.49%)
Sep 28, 2007 60.80 60.93 60.45 60.60 53,900 -0.19(-0.31%)
Sep 27, 2007 60.92 60.98 60.72 60.79 93,200 +0.12(+0.20%)
Sep 26, 2007 60.91 60.98 60.54 60.67 49,600 +0.18(+0.30%)
Sep 25, 2007 59.89 60.51 59.80 60.49 78,400 +0.56(+0.93%)
Sep 24, 2007 60.10 60.52 59.79 59.93 105,800 +0.12(+0.20%)
Sep 21, 2007 59.79 60.10 59.79 59.81 91,700 +0.29(+0.49%)
Sep 20, 2007 59.43 59.73 59.39 59.52 42,600 +0.07(+0.12%)
Sep 19, 2007 59.57 59.81 59.15 59.45 80,600 +0.28(+0.47%)
Sep 18, 2007 58.23 59.17 58.01 59.17 63,900 +1.16(+2.00%)
Sep 17, 2007 58.13 58.16 57.81 58.01 44,500 -0.29(-0.50%)
Sep 14, 2007 57.92 58.36 57.91 58.30 28,000 -0.12(-0.21%)
Sep 13, 2007 58.51 58.64 58.31 58.42 42,000 +0.00(+0.00%)
Sep 12, 2007 58.53 58.99 58.33 58.42 38,900 -0.29(-0.49%)
Sep 11, 2007 58.29 58.81 58.15 58.71 34,100 +0.88(+1.52%)
Sep 10, 2007 58.41 58.41 57.39 57.83 38,500 -0.12(-0.21%)
Sep 07, 2007 58.12 58.35 57.67 57.95 62,800 -1.17(-1.98%)
Sep 06, 2007 59.08 59.21 58.51 59.12 61,300 +0.07(+0.12%)
Sep 05, 2007 59.20 59.26 58.69 59.05 110,200 -0.37(-0.62%)
Sep 04, 2007 58.65 59.80 58.60 59.42 105,800 +0.91(+1.56%)
Aug 31, 2007 58.33 58.65 58.20 58.51 63,600 +0.65(+1.12%)
Aug 30, 2007 57.29 58.42 57.29 57.86 72,500 +0.23(+0.40%)
Aug 29, 2007 56.72 57.67 56.62 57.63 90,800 +1.47(+2.62%)
Aug 28, 2007 57.20 57.22 56.14 56.16 82,600 -1.28(-2.23%)
Aug 27, 2007 57.66 57.73 57.37 57.44 39,400 -0.29(-0.50%)
Aug 24, 2007 56.87 57.81 56.87 57.73 37,400 +0.73(+1.28%)
Aug 23, 2007 57.08 57.13 56.64 57.00 75,800 -0.01(-0.02%)
Aug 22, 2007 56.93 57.10 56.61 57.01 90,800 +0.65(+1.15%)
Aug 21, 2007 56.11 56.62 55.90 56.36 30,000 +0.30(+0.54%)
Aug 20, 2007 55.96 56.37 55.74 56.06 39,100 +0.09(+0.16%)
Aug 17, 2007 56.27 56.27 55.14 55.97 84,300 +0.92(+1.67%)
Aug 16, 2007 55.03 55.33 53.57 55.05 185,000 -0.25(-0.45%)
Aug 15, 2007 56.15 56.69 55.30 55.30 38,100 -1.05(-1.86%)
Aug 14, 2007 57.43 57.58 56.35 56.35 45,200 -0.97(-1.69%)
Aug 13, 2007 57.51 57.94 57.28 57.32 91,900 +0.35(+0.61%)
Aug 10, 2007 56.27 57.49 56.00 56.97 90,100 -0.03(-0.05%)
Aug 09, 2007 57.95 58.52 57.00 57.00 109,600 -1.10(-1.89%)
Aug 08, 2007 58.05 58.68 58.01 58.10 78,800 +0.33(+0.57%)
Aug 07, 2007 57.18 57.79 56.56 57.77 42,300 +0.32(+0.56%)
Aug 06, 2007 56.98 57.45 56.50 57.45 115,700 +0.34(+0.60%)
Aug 03, 2007 57.25 58.06 57.00 57.11 49,500 -0.95(-1.64%)
Aug 02, 2007 57.86 58.17 57.55 58.06 75,600 +0.54(+0.94%)
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.