Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 36.87 36.87 36.68 36.68 11,741 +0.30(+0.83%)
Jul 29, 2004 36.45 36.45 36.38 36.38 1,046 +0.81(+2.27%)
Jul 28, 2004 35.49 35.57 35.49 35.57 232 -0.08(-0.22%)
Jul 27, 2004 35.78 35.78 35.65 35.65 348 +0.08(+0.22%)
Jul 26, 2004 35.92 35.92 35.49 35.57 3,371 -0.18(-0.51%)
Jul 23, 2004 35.75 35.75 35.75 35.75 348 -0.59(-1.63%)
Jul 22, 2004 36.34 36.34 36.34 36.34 116 -0.15(-0.42%)
Jul 21, 2004 37.18 37.18 36.45 36.50 3,487 -0.16(-0.45%)
Jul 20, 2004 36.51 36.66 36.51 36.66 813 +0.78(+2.18%)
Jul 19, 2004 35.82 35.88 35.82 35.88 581 -0.24(-0.67%)
Jul 16, 2004 36.11 36.13 36.11 36.12 348 -0.57(-1.55%)
Jul 15, 2004 36.76 36.76 36.69 36.69 1,395 -0.22(-0.61%)
Jul 14, 2004 36.75 36.91 36.75 36.91 1,743 -0.37(-0.99%)
Jul 13, 2004 37.44 37.44 37.28 37.28 3,952 +0.15(+0.42%)
Jul 12, 2004 37.25 37.25 37.13 37.13 348 -0.58(-1.53%)
Jul 09, 2004 37.70 37.70 37.70 37.70 581 +0.16(+0.44%)
Jul 08, 2004 37.65 37.87 37.54 37.54 14,066 -0.64(-1.67%)
Jul 07, 2004 37.97 38.18 37.92 38.18 5,580 +0.21(+0.54%)
Jul 06, 2004 38.45 38.45 37.82 37.97 1,976 -0.98(-2.52%)
Jul 02, 2004 39.24 39.24 38.91 38.95 1,278 -0.39(-0.98%)
Jul 01, 2004 39.34 39.34 39.17 39.34 3,371 -0.74(-1.85%)
Jun 30, 2004 40.08 40.08 40.08 40.08 465 +0.57(+1.44%)
Jun 29, 2004 39.51 39.51 39.51 39.51 0 +0.00(+0.00%)
Jun 28, 2004 39.96 39.96 39.51 39.51 1,046 -0.26(-0.65%)
Jun 25, 2004 39.92 39.92 39.77 39.77 1,511 -0.25(-0.62%)
Jun 24, 2004 40.00 40.02 40.00 40.02 232 +0.43(+1.09%)
Jun 23, 2004 39.46 39.59 39.46 39.59 1,046 +0.44(+1.12%)
Jun 22, 2004 38.85 39.15 38.85 39.15 697 +0.02(+0.04%)
Jun 21, 2004 39.14 39.14 39.13 39.13 348 +0.34(+0.86%)
Jun 18, 2004 38.79 38.79 38.79 38.79 116 -0.32(-0.81%)
Jun 17, 2004 39.11 39.11 39.11 39.11 116 -0.36(-0.92%)
Jun 16, 2004 39.47 39.47 39.47 39.47 465 -0.31(-0.78%)
Jun 15, 2004 39.78 39.78 39.78 39.78 232 +0.79(+2.03%)
Jun 14, 2004 39.24 39.24 38.99 38.99 813 -0.49(-1.24%)
Jun 10, 2004 39.59 39.59 39.48 39.48 465 +0.03(+0.07%)
Jun 09, 2004 39.46 39.46 39.46 39.46 232 -0.43(-1.08%)
Jun 08, 2004 39.71 39.89 39.71 39.89 348 +0.09(+0.24%)
Jun 07, 2004 39.27 39.79 39.27 39.79 5,115 +0.58(+1.47%)
Jun 04, 2004 39.22 39.22 39.22 39.22 1,046 +0.57(+1.47%)
Jun 03, 2004 38.67 38.84 38.65 38.65 1,511 -0.52(-1.32%)
Jun 02, 2004 39.13 39.16 38.86 39.16 2,557 +0.15(+0.37%)
Jun 01, 2004 39.29 39.29 38.92 39.02 813 -0.27(-0.68%)
May 28, 2004 39.06 39.28 39.06 39.28 1,162 +0.22(+0.57%)
May 27, 2004 39.06 39.06 39.06 39.06 348 +0.19(+0.49%)
May 26, 2004 38.97 39.01 38.87 38.87 1,976 +0.41(+1.07%)
May 25, 2004 38.40 38.48 38.40 38.46 1,511 +0.53(+1.41%)
May 24, 2004 38.22 38.22 37.93 37.93 930 +0.38(+1.01%)
May 21, 2004 37.55 37.55 37.55 37.55 0 +0.00(+0.00%)
May 20, 2004 37.63 37.63 37.55 37.55 1,278 -0.52(-1.36%)
May 19, 2004 38.24 38.33 38.06 38.06 1,627 +0.61(+1.63%)
May 18, 2004 37.44 37.45 37.44 37.45 348 +0.58(+1.59%)
May 17, 2004 37.02 37.02 36.79 36.87 1,395 -1.28(-3.36%)
May 14, 2004 38.15 38.15 38.15 38.15 0 +0.00(+0.00%)
May 13, 2004 38.08 38.15 38.08 38.15 348 +0.84(+2.26%)
May 12, 2004 37.50 37.53 37.31 37.31 3,022 -1.02(-2.67%)
May 11, 2004 37.99 38.36 37.99 38.33 15,810 +0.58(+1.55%)
May 10, 2004 37.46 37.74 37.46 37.74 1,162 -0.15(-0.39%)
May 07, 2004 38.18 38.18 37.89 37.89 697 +0.15(+0.39%)
May 06, 2004 37.63 37.74 37.63 37.74 465 +0.14(+0.37%)
May 05, 2004 37.61 37.61 37.61 37.61 0 +0.00(+0.00%)
May 04, 2004 37.61 37.61 37.61 37.61 232 +0.02(+0.05%)
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.