Information Technology ETF Vanguard (NY: VGT )

339.41 USD -8.99 (-2.58%)
Official Closing Price Updated: 8:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 64.39 64.51 63.73 63.73 194,095 -1.22(-1.88%)
Oct 28, 2011 64.37 65.06 64.26 64.95 195,796 +0.22(+0.34%)
Oct 27, 2011 64.09 65.14 63.82 64.73 183,738 +2.09(+3.34%)
Oct 26, 2011 63.03 63.10 61.41 62.64 200,243 +0.34(+0.55%)
Oct 25, 2011 63.30 63.30 62.25 62.30 99,534 -1.17(-1.84%)
Oct 24, 2011 62.34 63.62 62.21 63.47 157,763 +1.39(+2.23%)
Oct 21, 2011 61.93 62.39 61.57 62.08 352,400 +0.86(+1.41%)
Oct 20, 2011 61.46 61.50 60.36 61.22 343,036 -0.24(-0.39%)
Oct 19, 2011 62.56 62.58 61.38 61.46 162,476 -1.48(-2.34%)
Oct 18, 2011 61.94 63.20 61.40 62.94 248,515 +0.72(+1.15%)
Oct 17, 2011 63.23 63.23 61.91 62.22 212,955 -1.23(-1.94%)
Oct 14, 2011 63.20 63.45 62.75 63.45 249,953 +1.29(+2.08%)
Oct 13, 2011 61.34 62.27 61.25 62.16 174,390 +0.60(+0.97%)
Oct 12, 2011 61.77 62.14 61.50 61.56 219,290 +0.51(+0.84%)
Oct 11, 2011 60.59 61.27 60.54 61.05 276,565 +0.36(+0.59%)
Oct 10, 2011 59.64 60.69 59.64 60.69 98,369 +1.98(+3.37%)
Oct 07, 2011 59.27 59.50 58.45 58.71 188,258 -0.42(-0.71%)
Oct 06, 2011 58.69 59.13 58.38 59.13 444,400 +1.07(+1.84%)
Oct 05, 2011 56.58 58.25 56.12 58.06 140,991 +1.33(+2.34%)
Oct 04, 2011 54.83 56.73 54.36 56.73 224,855 +1.51(+2.73%)
Oct 03, 2011 56.59 57.12 55.22 55.22 279,466 -1.54(-2.71%)
Sep 30, 2011 57.65 58.00 56.76 56.76 195,822 -1.62(-2.77%)
Sep 29, 2011 59.51 59.63 57.36 58.38 223,598 -0.17(-0.29%)
Sep 28, 2011 59.82 60.13 58.50 58.55 158,522 -1.06(-1.78%)
Sep 27, 2011 59.92 60.59 59.28 59.61 1,064,243 +0.78(+1.33%)
Sep 26, 2011 58.42 58.90 57.18 58.83 142,456 +0.75(+1.28%)
Sep 23, 2011 56.96 58.27 56.96 58.08 135,398 +0.71(+1.24%)
Sep 22, 2011 57.72 58.21 56.56 57.37 245,822 -2.04(-3.43%)
Sep 21, 2011 60.47 60.99 59.37 59.41 144,176 -0.82(-1.36%)
Sep 20, 2011 60.95 61.40 60.19 60.23 257,753 -0.36(-0.59%)
Sep 19, 2011 59.89 60.88 59.38 60.59 130,543 -0.06(-0.10%)
Sep 16, 2011 60.44 60.82 60.22 60.65 132,589 +0.45(+0.75%)
Sep 15, 2011 59.87 60.33 59.31 60.20 222,183 +0.99(+1.67%)
Sep 14, 2011 58.51 59.85 57.98 59.21 193,221 +1.02(+1.75%)
Sep 13, 2011 57.65 58.33 57.30 58.19 174,886 +0.81(+1.42%)
Sep 12, 2011 56.00 57.38 56.00 57.38 207,074 +0.72(+1.27%)
Sep 09, 2011 57.59 57.87 56.29 56.66 150,425 -1.32(-2.28%)
Sep 08, 2011 58.11 59.03 57.85 57.98 174,370 -0.33(-0.57%)
Sep 07, 2011 57.59 58.33 57.52 58.31 227,448 +1.63(+2.88%)
Sep 06, 2011 55.49 56.78 55.30 56.68 177,338 -0.30(-0.53%)
Sep 02, 2011 57.34 57.64 56.67 56.98 121,291 -1.49(-2.55%)
Sep 01, 2011 59.28 59.75 58.43 58.47 152,065 -0.73(-1.23%)
Aug 31, 2011 59.61 60.00 58.78 59.20 498,885 +0.01(+0.02%)
Aug 30, 2011 58.85 59.51 58.34 59.19 167,612 +0.18(+0.31%)
Aug 29, 2011 57.91 59.05 57.91 59.01 112,544 +1.78(+3.11%)
Aug 26, 2011 55.73 57.47 55.17 57.23 121,245 +1.25(+2.23%)
Aug 25, 2011 56.87 57.15 55.78 55.98 113,031 -0.86(-1.51%)
Aug 24, 2011 56.32 57.00 55.83 56.84 125,172 +0.39(+0.69%)
Aug 23, 2011 54.50 56.45 54.38 56.45 147,475 +2.26(+4.17%)
Aug 22, 2011 54.99 55.09 53.96 54.19 212,275 +0.31(+0.58%)
Aug 19, 2011 54.62 55.65 53.81 53.88 280,392 -1.44(-2.61%)
Aug 18, 2011 56.85 56.85 54.83 55.32 241,214 -3.21(-5.48%)
Aug 17, 2011 59.21 59.54 58.00 58.53 146,056 -0.51(-0.86%)
Aug 16, 2011 59.15 59.64 58.36 59.04 205,107 -0.71(-1.19%)
Aug 15, 2011 59.07 59.76 58.89 59.75 214,977 +1.10(+1.87%)
Aug 12, 2011 58.75 59.04 57.99 58.65 162,943 +0.47(+0.81%)
Aug 11, 2011 56.39 58.86 56.39 58.18 392,319 +2.45(+4.40%)
Aug 10, 2011 56.94 57.56 55.63 55.73 753,371 -2.23(-3.85%)
Aug 09, 2011 58.59 58.01 54.56 57.96 786,140 +2.52(+4.55%)
Aug 08, 2011 57.04 58.06 55.44 55.44 544,282 -3.59(-6.08%)
Aug 05, 2011 60.22 60.34 57.30 59.03 616,662 -0.54(-0.91%)
Aug 04, 2011 61.71 61.75 59.56 59.57 520,595 -2.93(-4.69%)
Aug 03, 2011 61.69 62.57 60.83 62.50 645,270 +0.84(+1.36%)
Aug 02, 2011 62.67 63.21 61.61 61.66 189,412 -1.40(-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.