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 (%)
Feb 29, 2012 62.80 62.94 61.98 62.18 351,215 -0.39(-0.63%)
Feb 28, 2012 62.31 62.63 62.14 62.58 238,193 +0.40(+0.65%)
Feb 27, 2012 61.81 62.38 61.39 62.17 315,541 +0.09(+0.14%)
Feb 24, 2012 62.01 62.22 61.91 62.09 165,998 +0.27(+0.44%)
Feb 23, 2012 61.45 61.86 61.07 61.81 130,808 +0.39(+0.63%)
Feb 22, 2012 61.73 61.83 61.38 61.43 215,414 -0.33(-0.54%)
Feb 21, 2012 61.75 62.06 61.36 61.76 329,849 +0.15(+0.24%)
Feb 17, 2012 61.90 61.90 61.38 61.61 188,604 -0.08(-0.13%)
Feb 16, 2012 60.71 61.73 60.65 61.69 169,401 +1.02(+1.68%)
Feb 15, 2012 61.22 61.74 60.58 60.67 480,665 -0.30(-0.49%)
Feb 14, 2012 60.72 60.97 60.46 60.97 230,979 +0.07(+0.12%)
Feb 13, 2012 61.03 61.05 60.49 60.90 258,189 +0.42(+0.70%)
Feb 10, 2012 60.71 60.71 60.29 60.48 181,615 -0.53(-0.86%)
Feb 09, 2012 60.70 61.08 60.49 61.01 209,607 +0.55(+0.91%)
Feb 08, 2012 60.13 60.46 59.94 60.45 216,245 +0.43(+0.72%)
Feb 07, 2012 59.82 60.17 59.58 60.02 326,428 +0.11(+0.19%)
Feb 06, 2012 59.80 59.93 59.57 59.91 264,084 -0.03(-0.04%)
Feb 03, 2012 59.65 60.05 59.45 59.94 360,350 +0.90(+1.53%)
Feb 02, 2012 58.95 59.29 58.87 59.03 242,366 +0.22(+0.37%)
Feb 01, 2012 58.69 59.07 58.44 58.81 375,939 +0.68(+1.18%)
Jan 31, 2012 58.36 58.43 57.74 58.13 209,068 +0.11(+0.20%)
Jan 30, 2012 57.61 58.11 57.36 58.01 233,792 +0.06(+0.11%)
Jan 27, 2012 57.67 58.04 57.50 57.95 180,706 +0.12(+0.21%)
Jan 26, 2012 58.36 58.50 57.57 57.83 334,280 -0.25(-0.42%)
Jan 25, 2012 58.21 58.24 57.57 58.08 296,450 +0.41(+0.72%)
Jan 24, 2012 57.28 57.79 57.24 57.66 296,503 +0.14(+0.24%)
Jan 23, 2012 57.46 57.81 57.08 57.52 154,271 +0.17(+0.29%)
Jan 20, 2012 57.10 57.41 57.05 57.36 164,135 +0.15(+0.26%)
Jan 19, 2012 57.13 57.34 56.97 57.21 200,776 +0.51(+0.90%)
Jan 18, 2012 55.91 56.71 55.81 56.70 194,351 +1.03(+1.84%)
Jan 17, 2012 55.77 56.05 55.52 55.67 186,382 +0.27(+0.49%)
Jan 13, 2012 55.51 55.52 55.03 55.40 133,273 -0.43(-0.77%)
Jan 12, 2012 55.66 55.88 55.28 55.83 218,652 +0.28(+0.51%)
Jan 11, 2012 55.32 55.67 55.18 55.55 133,489 +0.16(+0.29%)
Jan 10, 2012 55.69 55.76 55.29 55.39 315,295 +0.28(+0.51%)
Jan 09, 2012 55.29 55.30 54.87 55.11 121,883 +0.00(+0.00%)
Jan 06, 2012 55.13 55.23 54.80 55.11 138,999 +0.04(+0.06%)
Jan 05, 2012 54.69 55.17 54.42 55.07 144,786 +0.40(+0.74%)
Jan 04, 2012 54.56 54.77 54.15 54.67 105,828 +0.81(+1.50%)
Dec 30, 2011 54.07 54.15 53.86 53.86 179,211 -0.21(-0.39%)
Dec 29, 2011 53.75 54.12 53.66 54.07 213,063 +0.52(+0.97%)
Dec 28, 2011 54.21 54.33 53.47 53.55 90,780 -0.68(-1.26%)
Dec 27, 2011 54.13 54.46 53.96 54.24 105,767 +0.12(+0.23%)
Dec 23, 2011 53.84 54.16 53.59 54.12 147,320 +1.17(+2.20%)
Dec 21, 2011 53.68 53.68 52.30 52.95 234,044 -1.07(-1.97%)
Dec 20, 2011 53.12 54.09 53.11 54.02 149,178 +1.62(+3.09%)
Dec 19, 2011 53.17 53.32 52.25 52.40 119,944 -0.64(-1.21%)
Dec 16, 2011 53.08 53.77 52.92 53.04 85,063 +0.16(+0.30%)
Dec 15, 2011 53.62 53.62 52.83 52.88 102,119 -0.17(-0.33%)
Dec 14, 2011 53.71 53.77 52.77 53.06 322,224 -0.93(-1.73%)
Dec 13, 2011 55.04 55.21 53.73 53.99 108,628 -0.66(-1.21%)
Dec 12, 2011 54.93 54.93 54.16 54.65 233,513 -0.81(-1.46%)
Dec 09, 2011 54.63 55.56 54.56 55.46 96,097 +1.07(+1.96%)
Dec 08, 2011 55.15 55.35 54.36 54.39 58,733 -1.01(-1.82%)
Dec 07, 2011 55.26 55.62 54.66 55.40 116,805 +0.03(+0.05%)
Dec 06, 2011 55.50 55.63 55.09 55.37 248,937 -0.01(-0.03%)
Dec 05, 2011 55.54 55.85 55.13 55.39 137,630 +0.70(+1.28%)
Dec 02, 2011 55.30 55.38 54.63 54.69 160,052 +0.02(+0.03%)
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.