Information Technology ETF Vanguard (NY: VGT )

351.82 USD UNCHANGED
Streaming Delayed Price Updated: 4:20 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 33.62 34.43 33.62 34.05 157,740 +0.36(+1.07%)
Dec 30, 2008 33.03 33.71 33.03 33.69 227,228 +0.81(+2.46%)
Dec 29, 2008 33.20 33.20 32.46 32.88 203,580 -0.25(-0.75%)
Dec 26, 2008 33.23 33.23 32.95 33.13 116,410 +0.04(+0.12%)
Dec 24, 2008 33.06 33.18 32.89 33.09 156,727 +0.07(+0.21%)
Dec 23, 2008 33.33 33.70 32.78 33.02 190,261 -0.28(-0.84%)
Dec 22, 2008 34.03 34.03 32.68 33.30 256,173 -1.17(-3.39%)
Dec 19, 2008 34.21 34.89 34.21 34.47 213,186 +0.48(+1.42%)
Dec 18, 2008 34.87 34.95 33.62 33.99 198,314 -0.89(-2.56%)
Dec 17, 2008 34.78 35.33 34.39 34.88 270,619 -0.34(-0.97%)
Dec 16, 2008 33.85 35.29 33.85 35.22 165,923 +1.53(+4.54%)
Dec 15, 2008 34.35 34.35 33.24 33.69 109,510 -0.44(-1.29%)
Dec 12, 2008 32.77 34.26 32.75 34.13 157,192 +0.71(+2.12%)
Dec 11, 2008 34.18 34.68 33.31 33.42 138,484 -1.01(-2.93%)
Dec 10, 2008 34.57 35.07 34.17 34.43 136,058 -0.03(-0.09%)
Dec 09, 2008 33.99 35.42 33.86 34.46 261,832 +0.00(+0.00%)
Dec 08, 2008 33.70 34.90 33.59 34.46 254,840 +1.47(+4.46%)
Dec 05, 2008 31.21 32.99 30.67 32.99 264,015 +1.22(+3.84%)
Dec 04, 2008 32.34 32.93 31.18 31.77 81,680 -1.19(-3.61%)
Dec 03, 2008 31.87 32.99 31.30 32.96 238,806 +0.75(+2.33%)
Dec 02, 2008 31.62 32.26 31.01 32.21 325,343 +1.01(+3.24%)
Dec 01, 2008 32.86 32.97 31.16 31.20 290,164 -2.44(-7.25%)
Nov 28, 2008 33.39 33.65 33.27 33.64 213,249 -0.06(-0.18%)
Nov 26, 2008 31.75 33.70 31.75 33.70 129,082 +1.33(+4.11%)
Nov 25, 2008 33.01 33.01 31.69 32.37 192,054 -0.14(-0.43%)
Nov 24, 2008 31.16 32.87 31.07 32.51 281,248 +1.77(+5.76%)
Nov 21, 2008 29.68 30.76 28.85 30.74 194,189 +1.47(+5.02%)
Nov 20, 2008 30.22 31.46 29.12 29.27 232,353 -1.38(-4.50%)
Nov 19, 2008 32.30 32.84 30.64 30.65 181,714 -1.77(-5.46%)
Nov 18, 2008 32.44 32.67 31.27 32.42 176,373 +0.27(+0.84%)
Nov 17, 2008 32.47 33.14 32.00 32.15 107,834 -0.79(-2.40%)
Nov 14, 2008 33.79 34.60 32.87 32.94 100,622 -1.75(-5.04%)
Nov 13, 2008 32.55 34.70 30.95 34.69 611,298 +1.92(+5.86%)
Nov 12, 2008 33.78 34.00 32.69 32.77 292,159 -1.67(-4.85%)
Nov 11, 2008 34.86 35.13 33.98 34.44 255,485 -0.79(-2.24%)
Nov 10, 2008 36.71 36.72 34.83 35.23 326,395 -0.63(-1.76%)
Nov 07, 2008 35.43 36.05 35.14 35.86 439,818 +0.82(+2.34%)
Nov 06, 2008 36.50 36.69 34.88 35.04 419,919 -1.95(-5.27%)
Nov 05, 2008 38.58 38.69 36.89 36.99 770,750 -2.07(-5.30%)
Nov 04, 2008 38.52 39.13 38.01 39.06 546,288 +1.28(+3.39%)
Nov 03, 2008 37.89 38.23 37.54 37.78 423,396 -0.29(-0.76%)
Oct 31, 2008 37.32 38.59 37.08 38.07 272,937 +0.34(+0.90%)
Oct 30, 2008 37.88 38.14 36.98 37.73 291,948 +0.77(+2.08%)
Oct 29, 2008 36.86 38.07 36.50 36.96 184,870 -0.08(-0.21%)
Oct 28, 2008 34.67 37.07 33.78 37.04 218,680 +3.47(+10.33%)
Oct 27, 2008 34.00 35.16 33.51 33.57 238,563 -0.90(-2.61%)
Oct 24, 2008 33.73 35.28 33.13 34.47 202,503 -1.02(-2.87%)
Oct 23, 2008 35.94 36.24 33.84 35.49 489,240 -0.28(-0.78%)
Oct 22, 2008 36.79 37.00 34.76 35.77 182,343 -1.49(-4.00%)
Oct 21, 2008 38.97 39.02 37.23 37.26 256,774 -2.08(-5.30%)
Oct 20, 2008 39.04 39.39 37.72 39.34 80,654 +1.19(+3.13%)
Oct 17, 2008 37.71 39.80 37.16 38.15 386,579 -0.09(-0.24%)
Oct 16, 2008 36.73 38.24 34.82 38.24 211,810 +1.82(+5.00%)
Oct 15, 2008 38.98 39.10 36.42 36.42 197,074 -3.14(-7.94%)
Oct 14, 2008 43.48 43.48 39.03 39.56 185,248 -1.61(-3.91%)
Oct 13, 2008 38.96 41.34 38.32 41.17 248,448 +4.07(+10.97%)
Oct 10, 2008 36.04 38.25 34.35 37.10 341,198 -0.36(-0.96%)
Oct 09, 2008 38.92 39.78 36.82 37.46 178,457 -0.97(-2.52%)
Oct 08, 2008 37.84 40.04 37.49 38.43 196,808 -0.32(-0.83%)
Oct 07, 2008 41.67 41.74 38.75 38.75 195,249 -2.54(-6.15%)
Oct 06, 2008 42.00 42.03 39.40 41.29 229,231 -1.66(-3.86%)
Oct 03, 2008 44.21 45.12 42.95 42.95 128,651 -0.55(-1.26%)
Oct 02, 2008 45.46 45.46 43.37 43.50 86,612 -2.11(-4.63%)
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.