Skip to main content

Information Technology ETF Vanguard (NY: VGT )

524.25 -0.83 (-0.16%)
Streaming Delayed Price Updated: 2:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 52.84 52.84 52.05 52.05 64,223 -0.61(-1.15%)
Dec 28, 2007 54.10 54.10 52.38 52.65 60,411 -0.05(-0.10%)
Dec 27, 2007 53.55 53.55 52.64 52.71 92,340 -0.81(-1.50%)
Dec 26, 2007 53.50 53.60 53.20 53.51 102,821 +0.10(+0.19%)
Dec 24, 2007 52.86 53.49 52.86 53.41 67,053 +0.55(+1.05%)
Dec 21, 2007 53.25 53.25 52.63 52.85 48,365 +0.65(+1.24%)
Dec 20, 2007 51.52 52.20 51.52 52.20 68,819 +0.77(+1.50%)
Dec 19, 2007 51.42 51.57 51.05 51.43 62,024 +0.31(+0.61%)
Dec 18, 2007 51.65 51.65 50.52 51.12 279,344 +0.16(+0.32%)
Dec 17, 2007 51.87 51.87 50.88 50.96 75,326 -1.08(-2.08%)
Dec 14, 2007 52.75 52.75 51.94 52.04 68,959 -0.74(-1.41%)
Dec 13, 2007 53.35 53.35 52.30 52.78 42,305 +0.08(+0.16%)
Dec 12, 2007 54.02 54.02 52.11 52.70 37,255 +0.53(+1.02%)
Dec 11, 2007 53.61 53.76 52.17 52.17 92,692 -1.14(-2.14%)
Dec 10, 2007 53.01 53.45 53.00 53.31 52,441 +0.36(+0.69%)
Dec 07, 2007 52.98 53.11 52.72 52.95 66,996 -0.06(-0.11%)
Dec 06, 2007 51.90 53.04 51.90 53.01 71,443 +0.73(+1.39%)
Dec 05, 2007 51.92 52.35 51.68 52.28 40,703 +1.32(+2.60%)
Dec 04, 2007 50.64 51.37 50.64 50.96 48,225 -0.19(-0.37%)
Dec 03, 2007 51.82 51.82 51.10 51.15 43,333 -0.40(-0.77%)
Nov 30, 2007 52.26 52.51 51.14 51.55 52,222 -0.49(-0.95%)
Nov 29, 2007 52.89 52.89 51.73 52.04 68,517 -0.32(-0.61%)
Nov 28, 2007 51.29 52.36 50.98 52.36 96,289 +2.07(+4.11%)
Nov 27, 2007 50.41 50.51 49.67 50.29 113,692 +0.61(+1.24%)
Nov 26, 2007 51.23 51.23 49.67 49.68 72,944 -1.04(-2.05%)
Nov 23, 2007 50.79 50.84 50.26 50.71 33,399 +0.57(+1.14%)
Nov 21, 2007 51.60 51.60 49.84 50.14 41,121 -0.68(-1.35%)
Nov 20, 2007 51.56 51.63 50.04 50.83 123,503 +0.03(+0.07%)
Nov 19, 2007 51.08 51.61 50.63 50.79 90,906 -0.76(-1.48%)
Nov 16, 2007 51.34 51.62 50.82 51.55 61,798 +0.48(+0.95%)
Nov 15, 2007 51.43 51.61 50.71 51.07 115,163 -0.34(-0.66%)
Nov 14, 2007 52.51 52.63 51.21 51.41 99,604 -0.61(-1.18%)
Nov 13, 2007 51.29 52.10 50.84 52.02 106,269 +1.81(+3.60%)
Nov 12, 2007 50.99 51.39 50.13 50.21 119,541 -0.78(-1.53%)
Nov 09, 2007 51.42 51.80 50.89 50.99 133,044 -1.52(-2.89%)
Nov 08, 2007 54.13 54.14 51.70 52.51 268,215 -1.76(-3.24%)
Nov 07, 2007 55.84 55.84 54.26 54.26 95,454 -1.52(-2.73%)
Nov 06, 2007 55.41 55.80 54.98 55.79 163,008 +0.46(+0.83%)
Nov 05, 2007 55.39 55.50 54.87 55.33 108,068 -0.12(-0.22%)
Nov 02, 2007 55.44 55.62 54.89 55.45 88,365 +0.35(+0.63%)
Nov 01, 2007 55.59 55.86 55.04 55.10 104,767 -0.91(-1.63%)
Oct 31, 2007 55.37 56.08 55.24 56.02 115,279 +0.93(+1.69%)
Oct 30, 2007 54.83 55.27 54.76 55.09 110,427 +0.21(+0.38%)
Oct 29, 2007 54.85 55.04 54.65 54.88 109,157 +0.31(+0.57%)
Oct 26, 2007 54.50 54.62 54.19 54.57 139,421 +1.15(+2.16%)
Oct 25, 2007 53.66 54.03 53.05 53.42 67,920 -0.22(-0.40%)
Oct 24, 2007 53.81 53.85 52.63 53.63 127,523 -0.58(-1.07%)
Oct 23, 2007 54.04 54.32 53.67 54.21 101,880 +0.60(+1.11%)
Oct 22, 2007 53.08 53.62 52.96 53.61 88,134 +0.56(+1.06%)
Oct 19, 2007 54.13 54.20 53.05 53.05 113,431 -1.48(-2.71%)
Oct 18, 2007 54.24 54.62 54.08 54.53 62,722 +0.12(+0.22%)
Oct 17, 2007 54.49 54.56 53.75 54.41 71,616 +0.69(+1.29%)
Oct 16, 2007 53.76 54.04 53.67 53.72 43,431 -0.20(-0.37%)
Oct 15, 2007 53.95 54.36 53.60 53.92 120,939 -0.39(-0.72%)
Oct 12, 2007 53.95 54.32 53.83 54.31 51,286 +0.68(+1.28%)
Oct 11, 2007 54.57 54.87 53.30 53.62 118,398 -0.76(-1.40%)
Oct 10, 2007 54.22 54.42 54.09 54.38 88,596 +0.20(+0.37%)
Oct 09, 2007 54.05 54.23 53.76 54.19 80,510 +0.31(+0.58%)
Oct 08, 2007 53.51 53.88 53.51 53.87 51,633 +0.36(+0.68%)
Oct 05, 2007 53.21 53.64 53.10 53.51 58,679 +0.70(+1.33%)
Oct 04, 2007 52.80 52.85 52.55 52.81 130,757 -0.08(-0.15%)
Oct 03, 2007 53.03 53.12 52.71 52.89 49,438 -0.48(-0.89%)
Oct 02, 2007 53.32 53.38 53.13 53.36 57,524 +0.12(+0.23%)
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.