Information Technology ETF Vanguard (NY: VGT )

366.24 USD +2.45 (+0.67%)
Official Closing Price Updated: 4:19 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 48.40 48.40 48.22 48.38 18,300 -0.25(-0.51%)
Dec 29, 2005 49.12 49.12 48.58 48.63 25,500 -0.42(-0.86%)
Dec 28, 2005 49.17 49.17 48.79 49.05 20,100 +0.10(+0.20%)
Dec 27, 2005 49.58 49.66 48.92 48.95 48,100 -0.45(-0.91%)
Dec 23, 2005 49.50 49.57 49.31 49.40 95,700 +0.04(+0.08%)
Dec 22, 2005 49.06 49.39 49.06 49.36 93,300 +0.26(+0.53%)
Dec 21, 2005 49.20 49.42 49.00 49.10 12,900 +0.14(+0.29%)
Dec 20, 2005 48.91 49.19 48.86 48.96 17,800 -0.13(-0.26%)
Dec 19, 2005 49.75 49.75 49.00 49.09 23,200 -0.64(-1.29%)
Dec 16, 2005 49.95 49.95 49.68 49.73 16,900 -0.09(-0.18%)
Dec 15, 2005 49.93 49.96 49.56 49.82 14,800 -0.08(-0.16%)
Dec 14, 2005 50.08 50.09 49.70 49.90 18,600 -0.10(-0.20%)
Dec 13, 2005 49.93 50.10 49.72 50.00 17,000 +0.05(+0.10%)
Dec 12, 2005 50.00 50.18 49.90 49.95 17,000 +0.06(+0.12%)
Dec 09, 2005 49.74 49.99 49.48 49.89 15,000 +0.27(+0.54%)
Dec 08, 2005 50.04 50.11 49.27 49.62 13,800 -0.31(-0.62%)
Dec 07, 2005 50.20 50.25 49.82 49.93 21,600 -0.10(-0.20%)
Dec 06, 2005 50.30 50.56 50.03 50.03 130,600 +0.04(+0.08%)
Dec 05, 2005 50.31 50.31 49.85 49.99 14,600 -0.37(-0.73%)
Dec 02, 2005 50.36 50.55 50.22 50.36 41,100 +0.03(+0.06%)
Dec 01, 2005 49.94 50.39 49.80 50.33 60,000 +0.95(+1.92%)
Nov 30, 2005 49.51 49.66 49.34 49.38 16,900 -0.10(-0.20%)
Nov 29, 2005 49.78 49.89 49.37 49.48 27,500 -0.08(-0.16%)
Nov 28, 2005 49.86 49.86 49.51 49.56 24,300 -0.29(-0.58%)
Nov 25, 2005 49.86 49.88 49.69 49.85 35,000 +0.10(+0.20%)
Nov 23, 2005 59.50 49.98 49.50 49.75 28,900 +0.29(+0.59%)
Nov 22, 2005 49.08 49.56 49.06 49.46 39,600 +0.38(+0.77%)
Nov 21, 2005 49.01 49.11 48.76 49.08 61,600 +0.01(+0.02%)
Nov 18, 2005 49.12 49.28 48.91 49.07 31,400 +0.14(+0.29%)
Nov 17, 2005 48.48 48.93 48.27 48.93 74,700 +0.64(+1.33%)
Nov 16, 2005 48.14 48.29 48.00 48.29 90,500 +0.26(+0.54%)
Nov 15, 2005 48.22 48.40 47.87 48.03 42,500 -0.11(-0.23%)
Nov 14, 2005 48.10 48.26 48.06 48.14 12,000 +0.02(+0.04%)
Nov 11, 2005 48.23 48.29 48.11 48.12 7,500 +0.13(+0.27%)
Nov 10, 2005 47.65 48.00 47.40 47.99 8,100 +0.25(+0.52%)
Nov 09, 2005 47.57 47.83 47.51 47.74 19,300 +0.05(+0.10%)
Nov 08, 2005 47.63 47.86 47.50 47.69 41,700 -0.11(-0.23%)
Nov 07, 2005 47.73 47.89 47.50 47.80 33,200 +0.26(+0.55%)
Nov 04, 2005 47.49 47.57 47.23 47.54 24,600 +0.25(+0.53%)
Nov 03, 2005 47.32 47.48 47.13 47.29 9,500 +0.54(+1.16%)
Nov 02, 2005 46.29 46.84 46.25 46.75 16,400 +0.62(+1.34%)
Nov 01, 2005 46.11 46.24 46.10 46.13 7,600 +0.00(+0.00%)
Oct 31, 2005 45.98 46.47 45.98 46.13 17,900 +0.59(+1.30%)
Oct 28, 2005 45.49 45.54 45.20 45.54 10,000 +0.16(+0.35%)
Oct 27, 2005 45.90 45.90 45.37 45.38 13,400 -0.57(-1.24%)
Oct 26, 2005 46.07 46.35 45.95 45.95 10,900 -0.03(-0.07%)
Oct 25, 2005 46.20 46.22 45.77 45.98 19,000 -0.39(-0.84%)
Oct 24, 2005 46.00 46.37 45.83 46.37 10,900 +0.54(+1.18%)
Oct 21, 2005 46.00 46.00 45.69 45.83 23,700 +0.37(+0.81%)
Oct 20, 2005 46.00 46.00 45.40 45.46 7,000 -0.21(-0.46%)
Oct 19, 2005 45.05 45.67 44.72 45.67 14,800 +0.39(+0.86%)
Oct 18, 2005 45.35 45.40 45.21 45.28 6,500 +0.16(+0.35%)
Oct 17, 2005 45.35 45.35 45.00 45.12 5,200 -0.03(-0.07%)
Oct 14, 2005 45.00 45.19 44.90 45.15 4,000 +0.18(+0.40%)
Oct 13, 2005 44.70 45.07 44.55 44.97 18,200 +0.27(+0.60%)
Oct 12, 2005 44.85 44.87 44.57 44.70 6,900 -0.31(-0.69%)
Oct 11, 2005 45.50 45.50 44.90 45.01 7,400 -0.26(-0.57%)
Oct 10, 2005 45.52 45.61 45.27 45.27 6,900 -0.37(-0.81%)
Oct 07, 2005 45.70 45.78 45.54 45.64 17,600 +0.05(+0.11%)
Oct 06, 2005 45.98 46.02 45.56 45.59 82,200 -0.34(-0.74%)
Oct 05, 2005 46.70 46.70 45.93 45.93 7,200 -0.75(-1.61%)
Oct 04, 2005 47.30 47.39 46.68 46.68 10,500 -0.56(-1.19%)
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.