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 (%)
Dec 31, 2012 60.10 61.55 60.03 61.38 470,313 +1.23(+2.04%)
Dec 28, 2012 60.54 60.78 60.14 60.15 280,139 -0.66(-1.08%)
Dec 27, 2012 60.86 60.96 60.02 60.81 315,386 -0.09(-0.15%)
Dec 26, 2012 61.28 61.51 60.71 60.90 216,524 -0.35(-0.57%)
Dec 24, 2012 61.36 61.42 61.16 61.25 133,709 -0.23(-0.38%)
Dec 21, 2012 61.26 61.52 60.97 61.48 361,108 -0.52(-0.85%)
Dec 20, 2012 62.04 62.13 61.60 62.00 187,591 +0.03(+0.05%)
Dec 19, 2012 62.27 62.46 61.95 61.97 310,412 -0.20(-0.32%)
Dec 18, 2012 61.49 62.24 61.27 62.17 430,457 +1.03(+1.68%)
Dec 17, 2012 60.30 61.15 60.30 61.15 288,127 +0.78(+1.29%)
Dec 14, 2012 60.49 60.66 60.13 60.37 225,309 -0.53(-0.86%)
Dec 13, 2012 61.19 61.58 60.66 60.89 161,969 -0.45(-0.73%)
Dec 12, 2012 61.90 61.90 61.19 61.34 166,901 -0.26(-0.43%)
Dec 11, 2012 61.17 61.88 61.09 61.60 230,873 +0.88(+1.45%)
Dec 10, 2012 60.37 61.00 60.37 60.73 245,716 +0.24(+0.39%)
Dec 07, 2012 61.05 61.15 60.26 60.49 270,823 -0.28(-0.46%)
Dec 06, 2012 60.23 60.95 59.94 60.77 365,517 +0.40(+0.67%)
Dec 05, 2012 60.90 60.90 59.96 60.37 403,329 -0.62(-1.02%)
Dec 04, 2012 61.00 61.11 60.62 60.99 141,289 -0.20(-0.33%)
Nov 30, 2012 61.40 61.44 61.01 61.19 252,951 -0.11(-0.17%)
Nov 29, 2012 61.30 61.54 61.07 61.30 190,270 +0.29(+0.47%)
Nov 28, 2012 60.19 61.03 59.86 61.01 200,556 +0.43(+0.72%)
Nov 27, 2012 60.87 60.97 60.46 60.57 171,663 -0.23(-0.38%)
Nov 26, 2012 60.24 60.81 60.17 60.80 252,792 +0.40(+0.67%)
Nov 23, 2012 59.70 60.40 59.70 60.40 78,693 +0.93(+1.56%)
Nov 21, 2012 59.26 59.57 59.17 59.47 129,496 +0.29(+0.49%)
Nov 20, 2012 59.43 59.48 58.69 59.18 194,024 -0.29(-0.49%)
Nov 19, 2012 58.54 59.51 58.48 59.47 185,020 +1.56(+2.70%)
Nov 16, 2012 57.72 58.04 56.88 57.91 213,121 +0.24(+0.41%)
Nov 15, 2012 58.02 58.21 57.50 57.67 336,574 -0.32(-0.56%)
Nov 14, 2012 58.86 59.04 57.90 58.00 225,605 -0.62(-1.06%)
Nov 13, 2012 58.47 59.12 58.31 58.62 205,402 -0.36(-0.61%)
Nov 12, 2012 59.38 59.39 58.75 58.98 122,943 -0.19(-0.33%)
Nov 09, 2012 58.81 59.72 58.80 59.17 254,255 +0.29(+0.49%)
Nov 08, 2012 59.98 60.15 58.89 58.89 655,315 -0.84(-1.41%)
Nov 07, 2012 60.65 60.77 59.51 59.73 323,367 -1.61(-2.63%)
Nov 06, 2012 61.23 61.73 61.16 61.34 150,467 +0.39(+0.63%)
Nov 05, 2012 60.59 61.06 60.48 60.95 131,369 +0.44(+0.73%)
Nov 02, 2012 61.60 61.60 60.47 60.51 141,840 -0.87(-1.42%)
Nov 01, 2012 60.57 61.47 60.42 61.38 300,634 +1.15(+1.91%)
Oct 31, 2012 60.59 60.77 60.12 60.23 286,941 -0.37(-0.61%)
Oct 26, 2012 60.43 60.60 60.60 60.60 209,989 +0.13(+0.22%)
Oct 25, 2012 61.02 61.08 60.20 60.47 169,876 -0.10(-0.16%)
Oct 24, 2012 61.22 61.37 60.44 60.57 172,167 -0.35(-0.58%)
Oct 23, 2012 61.00 61.44 60.72 60.92 232,335 -0.12(-0.20%)
Oct 19, 2012 62.28 62.28 60.97 61.04 264,479 -1.40(-2.25%)
Oct 18, 2012 63.18 63.28 62.28 62.45 163,914 -0.93(-1.47%)
Oct 17, 2012 63.32 63.61 63.04 63.38 109,293 -0.46(-0.71%)
Oct 16, 2012 62.93 63.87 62.93 63.83 124,363 +1.05(+1.68%)
Oct 15, 2012 62.60 62.86 62.23 62.78 82,446 +0.38(+0.60%)
Oct 12, 2012 62.32 62.69 62.21 62.40 123,384 +0.08(+0.13%)
Oct 11, 2012 62.99 63.02 62.31 62.32 273,240 -0.16(-0.25%)
Oct 10, 2012 62.69 62.82 62.37 62.48 132,820 -0.32(-0.52%)
Oct 09, 2012 63.50 63.50 62.55 62.81 158,920 -0.81(-1.27%)
Oct 08, 2012 63.96 64.07 63.50 63.61 220,127 -0.69(-1.08%)
Oct 05, 2012 65.03 65.11 64.19 64.31 117,564 -0.43(-0.66%)
Oct 04, 2012 64.62 64.85 64.26 64.74 118,109 +0.15(+0.23%)
Oct 03, 2012 64.56 64.76 64.21 64.59 95,937 +0.22(+0.34%)
Oct 02, 2012 64.45 64.60 63.85 64.37 172,218 +0.18(+0.27%)
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.