Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 38.92 39.03 38.76 38.79 3,255 -0.05(-0.13%)
May 27, 2005 38.92 38.93 38.81 38.85 5,347 -0.16(-0.42%)
May 26, 2005 38.70 39.01 38.70 39.01 8,021 +0.50(+1.30%)
May 25, 2005 38.54 38.55 38.26 38.51 14,880 -0.22(-0.58%)
May 24, 2005 38.39 38.73 38.39 38.73 7,440 +0.15(+0.40%)
May 23, 2005 38.43 38.58 38.40 38.58 3,487 +0.19(+0.49%)
May 20, 2005 38.19 38.39 38.12 38.39 1,743 +0.15(+0.40%)
May 19, 2005 37.98 38.24 37.98 38.24 3,255 +0.24(+0.63%)
May 18, 2005 37.66 38.11 37.58 37.99 7,091 +0.71(+1.91%)
May 17, 2005 37.11 37.34 37.00 37.28 2,557 +0.03(+0.09%)
May 16, 2005 36.95 37.25 36.88 37.25 6,161 +0.37(+1.00%)
May 13, 2005 36.66 37.07 36.66 36.88 9,765 +0.59(+1.64%)
May 12, 2005 36.65 36.72 36.28 36.28 1,278 -0.17(-0.47%)
May 11, 2005 36.09 36.45 36.02 36.45 1,511 +0.40(+1.10%)
May 10, 2005 36.39 36.39 36.06 36.06 2,790 -0.35(-0.97%)
May 09, 2005 36.40 36.50 36.22 36.41 3,836 -0.03(-0.09%)
May 06, 2005 36.41 36.45 36.34 36.45 3,255 +0.18(+0.50%)
May 05, 2005 36.29 36.40 36.21 36.27 1,860 -0.02(-0.05%)
May 04, 2005 36.04 36.33 36.04 36.28 4,882 +0.47(+1.32%)
May 03, 2005 35.84 36.06 35.81 35.81 1,162 +0.14(+0.39%)
May 02, 2005 35.85 35.85 35.67 35.67 465 -0.03(-0.07%)
Apr 29, 2005 35.59 35.70 35.23 35.70 10,695 +0.40(+1.15%)
Apr 28, 2005 35.60 35.60 35.29 35.29 8,021 -0.49(-1.37%)
Apr 27, 2005 35.78 35.78 35.78 35.78 581 -0.03(-0.10%)
Apr 26, 2005 35.95 36.21 35.82 35.82 4,650 -0.26(-0.72%)
Apr 25, 2005 36.12 36.15 36.08 36.08 2,092 +0.53(+1.50%)
Apr 22, 2005 36.02 36.02 35.54 35.54 2,325 -0.66(-1.83%)
Apr 21, 2005 35.76 36.22 35.76 36.21 3,836 +0.94(+2.66%)
Apr 20, 2005 35.74 35.74 35.27 35.27 3,371 -0.25(-0.70%)
Apr 19, 2005 35.45 35.52 35.28 35.52 7,323 +0.37(+1.05%)
Apr 18, 2005 34.92 35.16 34.92 35.15 2,441 +0.21(+0.62%)
Apr 15, 2005 35.42 35.59 34.93 34.93 6,045 -1.22(-3.38%)
Apr 14, 2005 36.56 36.56 36.15 36.15 8,021 -0.46(-1.27%)
Apr 13, 2005 36.93 36.93 36.60 36.62 697 -0.53(-1.44%)
Apr 12, 2005 36.79 37.15 36.60 37.15 3,255 +0.06(+0.16%)
Apr 11, 2005 37.38 37.38 37.01 37.09 1,860 -0.22(-0.60%)
Apr 08, 2005 37.56 37.59 37.31 37.31 1,860 -0.21(-0.55%)
Apr 07, 2005 37.28 37.52 37.28 37.52 2,092 +0.30(+0.81%)
Apr 06, 2005 37.33 37.39 37.22 37.22 5,347 +0.06(+0.16%)
Apr 05, 2005 37.29 37.29 37.15 37.16 1,278 -0.09(-0.25%)
Apr 04, 2005 37.02 37.25 36.89 37.25 1,046 +0.14(+0.37%)
Apr 01, 2005 37.65 37.65 37.02 37.12 6,045 -0.26(-0.69%)
Mar 31, 2005 37.43 37.50 37.33 37.38 13,369 -0.07(-0.18%)
Mar 30, 2005 37.12 37.44 37.12 37.44 3,603 +0.60(+1.63%)
Mar 29, 2005 37.10 37.25 36.84 36.84 5,696 -0.39(-1.04%)
Mar 28, 2005 37.47 37.47 37.23 37.23 581 -0.25(-0.67%)
Mar 24, 2005 37.34 37.50 37.27 37.48 1,511 +0.28(+0.74%)
Mar 23, 2005 37.06 37.25 37.06 37.20 14,299 +0.22(+0.58%)
Mar 22, 2005 37.38 37.46 36.99 36.99 1,627 -0.33(-0.88%)
Mar 21, 2005 37.40 37.41 37.14 37.31 1,395 +0.12(+0.32%)
Mar 18, 2005 37.31 37.39 37.19 37.19 52,081 -0.34(-0.89%)
Mar 17, 2005 37.57 37.68 37.46 37.53 5,580 +0.09(+0.25%)
Mar 16, 2005 37.87 37.96 37.44 37.44 2,325 -0.50(-1.32%)
Mar 15, 2005 38.18 38.18 37.93 37.93 1,511 -0.30(-0.79%)
Mar 14, 2005 38.13 38.24 38.11 38.24 581 +0.20(+0.52%)
Mar 11, 2005 38.54 38.54 37.97 38.04 3,022 -0.54(-1.40%)
Mar 10, 2005 38.65 38.65 38.22 38.58 5,812 -0.08(-0.20%)
Mar 09, 2005 38.58 38.87 38.54 38.66 8,486 -0.07(-0.18%)
Mar 08, 2005 39.00 39.07 38.73 38.73 2,092 -0.23(-0.60%)
Mar 07, 2005 38.66 39.13 38.66 38.96 5,812 +0.42(+1.09%)
Mar 04, 2005 38.66 38.66 38.48 38.54 1,395 +0.17(+0.45%)
Mar 03, 2005 38.61 38.61 38.12 38.36 2,557 -0.17(-0.45%)
Mar 02, 2005 38.50 38.88 38.50 38.54 1,511 -0.09(-0.22%)
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.