Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 61.06 61.24 60.58 60.70 284,739 -0.37(-0.61%)
Oct 26, 2012 60.89 61.07 61.07 61.07 208,378 +0.13(+0.22%)
Oct 25, 2012 61.49 61.56 60.67 60.94 168,572 -0.10(-0.16%)
Oct 24, 2012 61.69 61.85 60.90 61.04 170,846 -0.35(-0.58%)
Oct 23, 2012 61.47 61.91 61.19 61.39 230,552 -0.12(-0.20%)
Oct 19, 2012 62.76 62.76 61.44 61.51 262,450 -1.42(-2.25%)
Oct 18, 2012 63.67 63.77 62.76 62.93 162,657 -0.94(-1.47%)
Oct 17, 2012 63.81 64.10 63.53 63.87 108,454 -0.46(-0.71%)
Oct 16, 2012 63.42 64.36 63.42 64.33 123,408 +1.06(+1.68%)
Oct 15, 2012 63.09 63.35 62.71 63.26 81,813 +0.38(+0.60%)
Oct 12, 2012 62.80 63.17 62.69 62.88 122,437 +0.08(+0.13%)
Oct 11, 2012 63.48 63.50 62.80 62.80 271,143 -0.16(-0.25%)
Oct 10, 2012 63.18 63.31 62.85 62.96 131,801 -0.33(-0.52%)
Oct 09, 2012 63.99 63.99 63.03 63.29 157,701 -0.81(-1.27%)
Oct 08, 2012 64.45 64.56 63.99 64.10 218,438 -0.70(-1.08%)
Oct 05, 2012 65.54 65.62 64.69 64.80 116,662 -0.43(-0.66%)
Oct 04, 2012 65.12 65.35 64.76 65.24 117,202 +0.15(+0.23%)
Oct 03, 2012 65.06 65.26 64.71 65.09 95,201 +0.22(+0.34%)
Oct 02, 2012 64.95 65.10 64.34 64.87 170,897 +0.18(+0.27%)
Oct 01, 2012 65.16 65.55 64.52 64.69 602,188 -0.23(-0.35%)
Sep 28, 2012 65.18 65.58 64.80 64.92 123,125 -0.47(-0.72%)
Sep 27, 2012 64.54 65.49 64.42 65.39 120,727 +1.01(+1.57%)
Sep 26, 2012 64.84 64.84 63.92 64.38 134,245 -0.54(-0.83%)
Sep 25, 2012 66.20 66.20 64.88 64.92 167,711 -1.07(-1.62%)
Sep 24, 2012 66.07 66.12 65.70 65.99 180,678 -0.62(-0.93%)
Sep 21, 2012 66.94 66.98 66.53 66.61 126,045 +0.11(+0.16%)
Sep 20, 2012 66.40 66.52 66.15 66.50 106,544 -0.22(-0.33%)
Sep 19, 2012 66.97 66.97 66.58 66.72 168,789 -0.06(-0.09%)
Sep 18, 2012 66.53 66.81 66.53 66.78 89,643 +0.00(+0.00%)
Sep 17, 2012 66.95 66.95 66.53 66.78 176,994 -0.08(-0.12%)
Sep 14, 2012 66.48 67.09 66.47 66.86 194,728 +0.65(+0.97%)
Sep 13, 2012 65.34 66.48 65.28 66.22 206,916 +0.94(+1.44%)
Sep 12, 2012 65.27 65.41 64.89 65.28 199,803 +0.27(+0.41%)
Sep 11, 2012 65.01 65.34 64.86 65.02 192,986 +0.12(+0.19%)
Sep 10, 2012 65.56 65.66 64.88 64.90 174,251 -0.80(-1.22%)
Sep 07, 2012 65.63 65.79 65.32 65.70 321,653 -0.02(-0.03%)
Sep 06, 2012 64.63 65.73 64.63 65.71 323,545 +1.51(+2.36%)
Sep 05, 2012 64.23 64.48 64.01 64.20 168,925 -0.07(-0.11%)
Sep 04, 2012 64.26 64.45 63.57 64.27 134,061 +0.04(+0.06%)
Aug 31, 2012 64.24 64.41 63.55 64.24 105,751 +0.48(+0.75%)
Aug 30, 2012 64.36 64.36 63.68 63.76 141,993 -0.81(-1.26%)
Aug 29, 2012 64.57 64.72 64.24 64.57 102,078 +0.10(+0.15%)
Aug 27, 2012 64.72 64.80 64.38 64.48 116,869 +0.09(+0.14%)
Aug 24, 2012 63.92 64.53 63.75 64.39 77,980 +0.26(+0.40%)
Aug 23, 2012 64.46 64.51 63.95 64.13 164,091 -0.57(-0.87%)
Aug 22, 2012 64.49 64.82 64.10 64.70 173,149 +0.07(+0.11%)
Aug 21, 2012 65.20 65.40 64.36 64.63 233,998 -0.31(-0.48%)
Aug 20, 2012 64.82 64.97 64.51 64.94 472,839 +0.12(+0.18%)
Aug 17, 2012 64.59 64.84 64.47 64.82 134,327 +0.41(+0.63%)
Aug 16, 2012 63.74 64.54 63.74 64.41 170,456 +0.95(+1.49%)
Aug 15, 2012 63.29 63.62 63.28 63.47 110,650 +0.19(+0.29%)
Aug 14, 2012 63.74 63.74 63.16 63.28 230,421 -0.19(-0.31%)
Aug 13, 2012 63.36 63.52 62.98 63.48 90,664 +0.09(+0.14%)
Aug 10, 2012 62.97 63.40 62.94 63.39 59,612 +0.19(+0.29%)
Aug 09, 2012 63.07 63.34 62.98 63.20 146,673 +0.24(+0.38%)
Aug 08, 2012 62.77 63.16 62.68 62.96 98,695 +0.06(+0.10%)
Aug 07, 2012 62.46 63.18 62.46 62.90 202,031 +0.63(+1.01%)
Aug 06, 2012 62.00 62.57 61.98 62.27 135,372 +0.50(+0.80%)
Aug 03, 2012 61.46 61.98 61.18 61.78 149,483 +1.26(+2.09%)
Aug 02, 2012 60.34 61.09 60.07 60.51 111,325 -0.27(-0.45%)
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.