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 (%)
Aug 30, 2013 70.11 70.11 69.35 69.52 120,858 -0.45(-0.64%)
Aug 29, 2013 69.56 70.24 69.45 69.96 218,113 +0.43(+0.62%)
Aug 28, 2013 69.38 69.86 69.23 69.53 143,156 +0.21(+0.31%)
Aug 27, 2013 70.02 70.28 69.18 69.32 205,405 -1.52(-2.15%)
Aug 26, 2013 70.96 71.40 70.75 70.84 220,178 -0.15(-0.21%)
Aug 23, 2013 71.07 71.15 70.79 70.99 180,573 +0.45(+0.63%)
Aug 22, 2013 70.33 70.71 70.05 70.54 409,587 +0.43(+0.61%)
Aug 21, 2013 70.05 70.66 69.97 70.11 158,052 -0.14(-0.20%)
Aug 20, 2013 70.28 70.53 70.10 70.26 220,987 +0.20(+0.28%)
Aug 19, 2013 70.26 70.80 70.06 70.06 151,149 -0.21(-0.31%)
Aug 16, 2013 70.26 70.61 70.18 70.28 163,434 +0.05(+0.08%)
Aug 15, 2013 70.71 70.72 70.07 70.22 289,019 -1.24(-1.74%)
Aug 14, 2013 71.71 71.73 71.32 71.47 218,377 -0.17(-0.24%)
Aug 13, 2013 71.24 71.78 70.85 71.64 317,234 +0.54(+0.76%)
Aug 12, 2013 70.37 71.18 70.24 71.10 182,082 +0.48(+0.68%)
Aug 09, 2013 71.04 71.04 70.36 70.62 297,669 -0.27(-0.38%)
Aug 08, 2013 70.87 71.02 70.43 70.88 431,402 +0.33(+0.47%)
Aug 07, 2013 70.58 70.75 70.20 70.55 242,742 -0.20(-0.28%)
Aug 06, 2013 71.10 71.12 70.53 70.75 185,609 -0.47(-0.67%)
Aug 05, 2013 70.94 71.27 70.87 71.22 289,217 +0.21(+0.29%)
Aug 02, 2013 70.71 71.02 70.50 71.02 179,515 +0.38(+0.53%)
Aug 01, 2013 70.43 70.71 70.31 70.64 176,675 +0.82(+1.18%)
Jul 31, 2013 70.06 70.39 69.69 69.82 583,222 -0.10(-0.14%)
Jul 30, 2013 69.70 70.17 69.65 69.92 275,244 +0.59(+0.85%)
Jul 29, 2013 69.34 69.61 69.17 69.33 194,916 -0.12(-0.17%)
Jul 26, 2013 69.17 69.44 68.88 69.44 222,426 -0.03(-0.04%)
Jul 25, 2013 69.34 69.47 69.01 69.47 281,768 +0.44(+0.64%)
Jul 24, 2013 69.31 69.42 68.95 69.03 188,447 +0.49(+0.72%)
Jul 23, 2013 69.01 69.08 68.53 68.54 236,831 -0.30(-0.43%)
Jul 22, 2013 68.70 68.91 68.60 68.84 335,924 +0.21(+0.31%)
Jul 19, 2013 69.11 69.11 68.47 68.62 191,883 -1.15(-1.65%)
Jul 18, 2013 70.13 70.20 69.68 69.77 155,191 -0.14(-0.20%)
Jul 17, 2013 69.98 70.13 69.77 69.92 235,274 +0.10(+0.14%)
Jul 16, 2013 70.03 70.03 69.61 69.82 321,895 +0.01(+0.01%)
Jul 15, 2013 69.60 69.94 69.44 69.81 448,408 +0.27(+0.39%)
Jul 12, 2013 69.62 69.62 69.32 69.54 308,420 +0.11(+0.15%)
Jul 11, 2013 69.09 69.46 68.86 69.43 522,874 +1.17(+1.72%)
Jul 10, 2013 67.94 68.35 67.93 68.26 215,292 +0.31(+0.46%)
Jul 09, 2013 67.68 68.05 67.63 67.95 130,744 +0.39(+0.58%)
Jul 08, 2013 68.05 68.06 67.42 67.56 282,353 -0.21(-0.30%)
Jul 05, 2013 67.61 67.76 67.03 67.76 188,591 +0.59(+0.88%)
Jul 03, 2013 66.66 67.47 66.53 67.17 161,046 +0.43(+0.64%)
Jul 02, 2013 66.81 67.26 66.38 66.74 242,549 +0.02(+0.03%)
Jul 01, 2013 67.00 67.22 66.68 66.72 304,686 +0.51(+0.77%)
Jun 28, 2013 66.25 66.62 65.73 66.21 384,242 -0.27(-0.40%)
Jun 27, 2013 66.47 66.78 66.41 66.48 194,312 +0.37(+0.55%)
Jun 26, 2013 66.38 66.40 65.98 66.11 186,346 +0.37(+0.56%)
Jun 25, 2013 65.89 65.96 65.34 65.75 187,897 +0.52(+0.80%)
Jun 24, 2013 65.56 65.66 64.75 65.23 370,208 -0.95(-1.43%)
Jun 21, 2013 66.67 66.75 65.62 66.18 285,228 -0.38(-0.56%)
Jun 20, 2013 67.42 67.64 66.38 66.55 348,268 -1.53(-2.25%)
Jun 19, 2013 68.80 68.88 68.07 68.08 262,136 -0.67(-0.98%)
Jun 18, 2013 68.33 68.87 68.33 68.75 148,068 +0.56(+0.83%)
Jun 17, 2013 67.93 68.58 67.92 68.19 217,152 +0.72(+1.06%)
Jun 14, 2013 67.88 68.07 67.35 67.47 176,548 -0.46(-0.67%)
Jun 13, 2013 67.06 68.05 66.92 67.93 181,269 +0.76(+1.13%)
Jun 12, 2013 68.24 68.24 67.03 67.17 192,849 -0.55(-0.82%)
Jun 11, 2013 67.79 68.36 67.57 67.73 190,789 -0.77(-1.12%)
Jun 10, 2013 68.67 68.76 68.37 68.50 206,125 +0.10(+0.14%)
Jun 07, 2013 67.82 68.41 67.57 68.40 176,685 +0.67(+0.99%)
Jun 06, 2013 67.90 67.90 66.88 67.73 281,792 +0.17(+0.25%)
Jun 05, 2013 68.07 68.27 67.45 67.56 292,241 -0.68(-1.00%)
Jun 04, 2013 68.83 69.06 68.02 68.24 270,154 -0.48(-0.70%)
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.