Skip to main content

Information Technology ETF Vanguard (NY: VGT )

524.30 -0.78 (-0.15%)
Streaming Delayed Price Updated: 10:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 39.94 39.94 39.85 39.85 5,544 -0.12(-0.30%)
Mar 30, 2004 39.97 39.97 39.97 39.97 0 +0.00(+0.00%)
Mar 29, 2004 39.89 40.05 39.86 39.97 2,079 +0.28(+0.70%)
Mar 26, 2004 39.48 39.69 39.48 39.69 2,425 +0.15(+0.37%)
Mar 25, 2004 38.85 39.55 38.85 39.55 693 +1.13(+2.93%)
Mar 24, 2004 38.42 38.42 38.42 38.42 577 +0.35(+0.93%)
Mar 23, 2004 38.44 38.48 38.07 38.07 13,861 +0.15(+0.39%)
Mar 22, 2004 38.04 38.04 37.90 37.92 23,795 -0.82(-2.12%)
Mar 19, 2004 39.19 39.19 38.74 38.74 577 -0.57(-1.45%)
Mar 18, 2004 39.11 39.31 39.04 39.31 462 -0.30(-0.76%)
Mar 17, 2004 39.53 39.62 39.53 39.62 2,079 +0.74(+1.92%)
Mar 16, 2004 39.04 39.04 38.87 38.87 1,386 +0.04(+0.11%)
Mar 15, 2004 39.03 39.03 38.83 38.83 346 -0.71(-1.80%)
Mar 12, 2004 39.35 39.54 39.35 39.54 10,049 +0.74(+1.90%)
Mar 11, 2004 39.28 39.28 38.80 38.80 4,620 -0.42(-1.08%)
Mar 10, 2004 39.87 39.87 39.23 39.23 4,620 -0.61(-1.52%)
Mar 09, 2004 39.81 40.03 39.47 39.83 93,216 -1.17(-2.85%)
Mar 08, 2004 41.25 41.25 40.91 41.00 2,772 -0.25(-0.61%)
Mar 05, 2004 40.99 41.42 40.89 41.25 72,078 +0.10(+0.25%)
Mar 04, 2004 41.15 41.15 41.15 41.15 115 +0.24(+0.59%)
Mar 03, 2004 40.77 40.91 40.77 40.91 7,508 -0.39(-0.94%)
Mar 02, 2004 41.55 41.71 41.30 41.30 3,465 -0.09(-0.21%)
Mar 01, 2004 41.38 41.38 41.38 41.38 1,155 +0.48(+1.16%)
Feb 27, 2004 40.90 40.91 40.90 40.91 693 +0.04(+0.11%)
Feb 26, 2004 40.86 40.86 40.86 40.86 115 +0.00(+0.00%)
Feb 25, 2004 40.90 40.90 40.86 40.86 3,465 +0.17(+0.43%)
Feb 24, 2004 40.60 40.69 40.60 40.69 808 +0.23(+0.58%)
Feb 23, 2004 41.55 41.55 40.46 40.46 1,501 -0.87(-2.12%)
Feb 20, 2004 41.64 41.64 41.10 41.33 2,772 -0.82(-1.95%)
Feb 19, 2004 42.15 42.15 42.15 42.15 0 +0.00(+0.00%)
Feb 18, 2004 42.31 42.31 42.15 42.15 231 -0.22(-0.51%)
Feb 17, 2004 42.11 42.37 42.11 42.37 577 +0.64(+1.54%)
Feb 13, 2004 42.45 42.45 41.73 41.73 2,079 -0.56(-1.33%)
Feb 12, 2004 42.42 42.42 42.29 42.29 346 -0.17(-0.41%)
Feb 11, 2004 42.09 42.56 42.09 42.46 203,760 +0.35(+0.82%)
Feb 10, 2004 42.26 42.26 42.12 42.12 231 +0.13(+0.31%)
Feb 09, 2004 42.11 42.24 41.92 41.99 3,696 -0.04(-0.10%)
Feb 06, 2004 41.47 42.03 41.47 42.03 1,155 +0.83(+2.02%)
Feb 05, 2004 41.30 41.30 40.99 41.20 3,003 +0.21(+0.51%)
Feb 04, 2004 41.12 41.12 40.99 40.99 58,910 -1.27(-3.01%)
Feb 03, 2004 42.25 42.26 42.09 42.26 266,944 -0.26(-0.61%)
Feb 02, 2004 42.51 42.52 42.28 42.52 75,543 +0.03(+0.08%)
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.