Skip to main content

Information Technology ETF Vanguard (NY: VGT )

524.34 -0.74 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 56.07 56.18 55.50 55.50 222,892 -1.06(-1.88%)
Oct 28, 2011 56.05 56.65 55.96 56.56 224,845 +0.19(+0.34%)
Oct 27, 2011 55.81 56.73 55.57 56.37 210,998 +1.82(+3.34%)
Oct 26, 2011 54.89 54.95 53.48 54.55 229,952 +0.30(+0.55%)
Oct 25, 2011 55.12 55.12 54.21 54.25 114,301 -1.02(-1.84%)
Oct 24, 2011 54.29 55.40 54.17 55.27 181,170 +1.21(+2.23%)
Oct 21, 2011 53.93 54.33 53.61 54.06 404,684 +0.75(+1.41%)
Oct 20, 2011 53.52 53.55 52.56 53.31 393,931 -0.21(-0.39%)
Oct 19, 2011 54.48 54.49 53.45 53.52 186,582 -1.29(-2.34%)
Oct 18, 2011 53.94 55.03 53.47 54.80 285,386 +0.62(+1.15%)
Oct 17, 2011 55.06 55.06 53.91 54.18 244,550 -1.07(-1.94%)
Oct 14, 2011 55.03 55.25 54.64 55.25 287,038 +1.12(+2.08%)
Oct 13, 2011 53.41 54.22 53.34 54.13 200,263 +0.52(+0.97%)
Oct 12, 2011 53.79 54.11 53.55 53.61 251,825 +0.44(+0.84%)
Oct 11, 2011 52.76 53.36 52.72 53.16 317,598 +0.31(+0.59%)
Oct 10, 2011 51.93 52.85 51.93 52.85 112,963 +1.72(+3.37%)
Oct 07, 2011 51.61 51.81 50.90 51.12 216,189 -0.37(-0.71%)
Oct 06, 2011 51.11 51.49 50.84 51.49 510,334 +0.93(+1.84%)
Oct 05, 2011 49.27 50.72 48.87 50.56 161,909 +1.16(+2.34%)
Oct 04, 2011 47.75 49.40 47.34 49.40 258,216 +1.31(+2.73%)
Oct 03, 2011 49.28 49.74 48.09 48.09 320,929 -1.34(-2.71%)
Sep 30, 2011 50.20 50.51 49.43 49.43 224,875 -1.41(-2.77%)
Sep 29, 2011 51.82 51.93 49.95 50.84 256,772 -0.15(-0.29%)
Sep 28, 2011 52.09 52.36 50.94 50.99 182,041 -0.92(-1.78%)
Sep 27, 2011 52.18 52.76 51.62 51.91 1,222,142 +0.68(+1.33%)
Sep 26, 2011 50.87 51.29 49.79 51.23 163,591 +0.65(+1.28%)
Sep 23, 2011 49.60 50.74 49.60 50.58 155,486 +0.62(+1.24%)
Sep 22, 2011 50.26 50.69 49.25 49.96 282,294 -1.78(-3.43%)
Sep 21, 2011 52.66 53.11 51.70 51.73 165,567 -0.71(-1.36%)
Sep 20, 2011 53.08 53.47 52.41 52.45 295,995 -0.31(-0.59%)
Sep 19, 2011 52.15 53.01 51.71 52.76 149,911 -0.05(-0.10%)
Sep 16, 2011 52.63 52.96 52.44 52.81 152,260 +0.39(+0.75%)
Sep 15, 2011 52.13 52.54 51.65 52.42 255,147 +0.86(+1.67%)
Sep 14, 2011 50.95 52.12 50.49 51.56 221,888 +0.89(+1.75%)
Sep 13, 2011 50.20 50.79 49.90 50.67 200,833 +0.71(+1.42%)
Sep 12, 2011 48.76 49.97 48.76 49.97 237,797 +0.63(+1.27%)
Sep 09, 2011 50.15 50.39 49.02 49.34 172,743 -1.15(-2.28%)
Sep 08, 2011 50.60 51.40 50.38 50.49 200,240 -0.29(-0.57%)
Sep 07, 2011 50.15 50.79 50.09 50.78 261,194 +1.42(+2.88%)
Sep 06, 2011 48.32 49.44 48.16 49.36 203,649 -0.26(-0.53%)
Sep 02, 2011 49.93 50.19 49.35 49.62 139,286 -1.30(-2.55%)
Sep 01, 2011 51.62 52.03 50.88 50.92 174,626 -0.64(-1.23%)
Aug 31, 2011 51.91 52.25 51.19 51.55 572,903 +0.01(+0.02%)
Aug 30, 2011 51.25 51.82 50.80 51.54 192,480 +0.16(+0.30%)
Aug 29, 2011 50.43 51.42 50.43 51.39 129,241 +1.55(+3.11%)
Aug 26, 2011 48.53 50.05 48.04 49.84 139,233 +1.09(+2.23%)
Aug 25, 2011 49.52 49.77 48.57 48.75 129,801 -0.75(-1.51%)
Aug 24, 2011 49.04 49.63 48.62 49.50 143,743 +0.34(+0.69%)
Aug 23, 2011 47.46 49.16 47.35 49.16 169,355 +1.97(+4.17%)
Aug 22, 2011 47.89 47.97 46.99 47.19 243,769 +0.27(+0.58%)
Aug 19, 2011 47.56 48.46 46.86 46.92 321,993 -1.26(-2.61%)
Aug 18, 2011 49.51 49.51 47.75 48.17 277,002 -2.80(-5.48%)
Aug 17, 2011 51.56 51.85 50.51 50.97 167,726 -0.44(-0.86%)
Aug 16, 2011 51.51 51.93 50.82 51.41 235,538 -0.62(-1.19%)
Aug 15, 2011 51.44 52.04 51.28 52.03 246,872 +0.95(+1.87%)
Aug 12, 2011 51.16 51.41 50.50 51.08 187,118 +0.41(+0.81%)
Aug 11, 2011 49.10 51.26 49.10 50.66 450,526 +2.13(+4.40%)
Aug 10, 2011 49.58 50.12 48.44 48.53 865,147 -1.94(-3.85%)
Aug 09, 2011 51.02 50.52 47.51 50.47 902,778 +2.19(+4.55%)
Aug 08, 2011 49.67 50.56 48.28 48.28 625,036 -3.13(-6.08%)
Aug 05, 2011 52.44 52.54 49.90 51.40 708,155 -0.47(-0.91%)
Aug 04, 2011 53.74 53.77 51.86 51.87 597,834 -2.55(-4.69%)
Aug 03, 2011 53.72 54.49 52.97 54.43 741,007 +0.73(+1.36%)
Aug 02, 2011 54.57 55.04 53.65 53.69 217,514 -1.22(-2.22%)
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.