Skip to main content

Information Technology ETF Vanguard (NY: VGT )

524.34 -0.74 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 43.42 43.75 42.69 42.82 255,687 -0.62(-1.43%)
Jun 29, 2010 44.59 44.60 43.17 43.44 247,535 -1.80(-3.98%)
Jun 25, 2010 45.24 45.61 44.90 45.24 110,841 +0.04(+0.10%)
Jun 24, 2010 45.86 45.98 45.10 45.20 118,148 -0.86(-1.86%)
Jun 23, 2010 46.30 46.45 45.70 46.06 83,853 -0.19(-0.41%)
Jun 22, 2010 46.86 47.27 46.23 46.25 88,610 -0.51(-1.09%)
Jun 21, 2010 47.72 47.72 46.52 46.76 101,375 -0.37(-0.79%)
Jun 18, 2010 47.13 47.42 46.97 47.13 79,379 +0.06(+0.12%)
Jun 17, 2010 47.16 47.19 46.66 47.07 123,075 +0.15(+0.31%)
Jun 16, 2010 46.67 47.10 46.49 46.92 188,985 +0.09(+0.18%)
Jun 15, 2010 45.67 46.88 45.67 46.84 144,770 +1.38(+3.03%)
Jun 14, 2010 46.05 46.22 45.43 45.46 141,618 -0.11(-0.25%)
Jun 11, 2010 44.71 45.62 44.58 45.57 124,517 +0.53(+1.18%)
Jun 10, 2010 44.52 45.09 44.39 45.04 154,433 +1.16(+2.65%)
Jun 09, 2010 44.55 44.97 43.74 43.88 141,144 -0.33(-0.75%)
Jun 08, 2010 44.22 44.35 43.53 44.21 227,964 +0.03(+0.06%)
Jun 07, 2010 45.20 45.42 44.13 44.18 155,519 -0.93(-2.05%)
Jun 04, 2010 45.10 46.30 44.91 45.10 276,660 -1.63(-3.49%)
Jun 03, 2010 46.29 46.82 46.12 46.74 209,169 +0.58(+1.25%)
Jun 02, 2010 45.36 46.16 45.03 46.16 139,417 +1.13(+2.50%)
Jun 01, 2010 45.33 46.15 45.03 45.03 140,443 -0.70(-1.53%)
May 28, 2010 45.74 46.20 45.36 45.74 175,551 -0.44(-0.96%)
May 27, 2010 45.37 46.18 45.37 46.18 153,096 +1.65(+3.70%)
May 26, 2010 45.17 45.84 44.37 44.53 166,449 -0.32(-0.70%)
May 25, 2010 43.74 44.86 43.41 44.84 389,477 -0.09(-0.19%)
May 24, 2010 45.33 45.63 44.93 44.93 153,157 -0.30(-0.66%)
May 21, 2010 43.98 45.52 43.72 45.23 480,925 +0.48(+1.07%)
May 20, 2010 44.77 45.72 44.63 44.75 608,802 -1.69(-3.64%)
May 19, 2010 46.63 47.02 45.93 46.44 235,607 -0.31(-0.66%)
May 18, 2010 48.02 48.13 46.54 46.74 242,517 -0.73(-1.54%)
May 17, 2010 47.62 47.73 46.56 47.48 239,630 +0.10(+0.22%)
May 14, 2010 47.37 48.11 46.83 47.37 205,894 -1.07(-2.20%)
May 13, 2010 49.00 49.38 48.33 48.44 216,536 -0.64(-1.30%)
May 12, 2010 48.22 49.12 48.12 49.08 223,129 +1.18(+2.46%)
May 11, 2010 48.45 48.68 47.90 47.90 228,061 -0.16(-0.34%)
May 10, 2010 47.83 48.09 47.66 48.06 366,942 +2.22(+4.85%)
May 07, 2010 46.63 47.10 44.78 45.84 631,490 +4.59(+11.12%)
May 06, 2010 38.49 48.65 38.49 41.25 6,325 -7.29(-15.02%)
May 05, 2010 48.52 48.91 48.28 48.54 410,252 -0.34(-0.69%)
May 04, 2010 49.72 49.80 48.52 48.88 252,296 -1.52(-3.01%)
May 03, 2010 49.82 50.52 49.82 50.39 118,344 +0.68(+1.38%)
Apr 30, 2010 50.90 50.90 49.66 49.71 158,700 -1.13(-2.22%)
Apr 29, 2010 50.57 50.91 50.43 50.84 151,806 +0.48(+0.95%)
Apr 28, 2010 50.55 50.55 49.87 50.36 168,565 +0.13(+0.26%)
Apr 27, 2010 51.08 51.34 50.13 50.23 224,060 -1.06(-2.08%)
Apr 26, 2010 51.42 51.57 51.29 51.29 158,692 -0.07(-0.13%)
Apr 23, 2010 51.18 51.51 50.93 51.36 140,749 +0.21(+0.41%)
Apr 22, 2010 50.49 51.17 50.07 51.16 247,577 +0.19(+0.37%)
Apr 21, 2010 51.12 51.20 50.67 50.97 218,653 +0.20(+0.39%)
Apr 20, 2010 50.73 50.86 50.37 50.77 305,857 +0.33(+0.65%)
Apr 19, 2010 50.42 50.59 49.78 50.44 147,000 -0.04(-0.09%)
Apr 16, 2010 50.97 51.06 50.21 50.48 396,998 -0.64(-1.26%)
Apr 15, 2010 50.81 51.19 50.81 51.12 229,450 +0.25(+0.49%)
Apr 14, 2010 50.44 50.98 50.38 50.87 396,236 +0.89(+1.79%)
Apr 13, 2010 49.78 50.03 49.61 49.98 102,636 +0.16(+0.31%)
Apr 12, 2010 49.71 49.97 49.61 49.82 130,097 +0.20(+0.39%)
Apr 09, 2010 49.34 49.65 49.18 49.63 113,537 +0.38(+0.78%)
Apr 08, 2010 49.13 49.33 48.76 49.24 155,057 +0.01(+0.02%)
Apr 07, 2010 49.25 49.48 48.98 49.23 253,713 -0.12(-0.25%)
Apr 06, 2010 49.11 49.52 48.97 49.35 189,330 +0.06(+0.12%)
Apr 05, 2010 48.78 49.30 48.70 49.29 158,407 +0.67(+1.37%)
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.