Skip to main content

Information Technology ETF Vanguard (NY: VGT )

524.34 -0.74 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 40.59 40.80 40.59 40.77 3,811 +0.30(+0.75%)
Sep 29, 2005 40.02 40.55 40.01 40.46 122,556 +0.42(+1.06%)
Sep 28, 2005 39.87 40.22 39.87 40.04 5,775 +0.14(+0.35%)
Sep 27, 2005 40.08 40.08 39.82 39.90 5,082 -0.15(-0.37%)
Sep 26, 2005 40.26 40.28 39.88 40.05 10,049 +0.03(+0.06%)
Sep 23, 2005 40.02 40.09 39.79 40.02 2,541 +0.02(+0.04%)
Sep 22, 2005 39.83 40.04 39.60 40.01 27,953 +0.05(+0.13%)
Sep 21, 2005 40.20 40.20 39.91 39.95 11,666 -0.51(-1.26%)
Sep 20, 2005 40.65 41.01 40.40 40.46 7,046 -0.12(-0.30%)
Sep 19, 2005 40.86 40.86 40.46 40.59 17,557 -0.23(-0.57%)
Sep 16, 2005 40.82 40.89 40.59 40.82 17,788 +0.22(+0.53%)
Sep 15, 2005 40.78 40.81 40.49 40.60 14,207 -0.16(-0.40%)
Sep 14, 2005 41.13 41.21 40.77 40.77 10,049 -0.46(-1.11%)
Sep 13, 2005 41.15 41.45 41.08 41.23 14,669 +0.00(+0.00%)
Sep 12, 2005 41.17 41.29 41.10 41.23 7,854 +0.12(+0.29%)
Sep 09, 2005 40.96 41.14 40.90 41.10 15,362 +0.17(+0.42%)
Sep 08, 2005 40.86 41.06 40.86 40.93 6,699 +0.11(+0.28%)
Sep 07, 2005 40.69 40.94 40.66 40.82 11,897 +0.12(+0.30%)
Sep 06, 2005 40.39 40.74 40.39 40.70 3,234 +0.42(+1.05%)
Sep 02, 2005 40.39 40.48 40.27 40.27 6,699 -0.11(-0.28%)
Sep 01, 2005 40.43 40.48 40.23 40.39 6,468 -0.10(-0.24%)
Aug 31, 2005 40.17 40.48 40.05 40.48 4,620 +0.35(+0.88%)
Aug 30, 2005 40.13 40.13 39.88 40.13 3,349 -0.18(-0.45%)
Aug 29, 2005 39.87 40.33 39.78 40.31 13,745 +0.36(+0.89%)
Aug 26, 2005 40.13 40.13 39.87 39.95 6,006 -0.20(-0.50%)
Aug 25, 2005 40.06 40.21 40.06 40.15 14,438 +0.09(+0.22%)
Aug 24, 2005 40.08 40.62 40.07 40.07 17,788 -0.23(-0.56%)
Aug 23, 2005 40.40 40.40 40.11 40.29 13,168 +0.04(+0.11%)
Aug 22, 2005 40.26 40.53 40.07 40.25 148,199 +0.06(+0.15%)
Aug 19, 2005 40.30 40.35 40.14 40.19 7,277 +0.01(+0.02%)
Aug 18, 2005 40.24 40.29 40.09 40.18 6,468 -0.27(-0.66%)
Aug 17, 2005 40.17 40.52 40.13 40.45 15,709 +0.41(+1.02%)
Aug 16, 2005 40.43 40.43 39.93 40.04 17,673 -0.52(-1.28%)
Aug 15, 2005 40.17 40.67 40.10 40.56 8,432 +0.32(+0.80%)
Aug 12, 2005 40.34 40.34 40.01 40.24 6,468 -0.39(-0.96%)
Aug 11, 2005 40.38 40.65 40.29 40.63 4,966 +0.26(+0.64%)
Aug 10, 2005 41.04 41.05 40.26 40.37 13,168 -0.41(-1.00%)
Aug 09, 2005 40.72 40.96 40.72 40.78 10,395 +0.20(+0.49%)
Aug 08, 2005 40.99 41.01 40.58 40.58 12,013 -0.34(-0.83%)
Aug 05, 2005 40.99 41.00 40.83 40.91 6,468 -0.12(-0.30%)
Aug 04, 2005 41.30 41.30 40.97 41.04 9,471 -0.31(-0.75%)
Aug 03, 2005 41.21 41.41 41.20 41.35 7,623 +0.14(+0.34%)
Aug 02, 2005 40.86 41.23 40.86 41.21 19,521 +0.37(+0.91%)
Aug 01, 2005 40.77 40.94 40.72 40.84 4,504 +0.11(+0.28%)
Jul 29, 2005 40.87 40.93 40.63 40.72 13,283 -0.23(-0.57%)
Jul 28, 2005 40.73 40.96 40.73 40.96 6,353 +0.12(+0.30%)
Jul 27, 2005 40.56 40.91 40.49 40.84 6,237 +0.06(+0.15%)
Jul 26, 2005 40.61 40.80 40.59 40.78 5,775 +0.26(+0.64%)
Jul 25, 2005 40.73 40.84 40.52 40.52 13,976 -0.22(-0.53%)
Jul 22, 2005 40.89 40.91 40.56 40.73 18,019 +0.03(+0.06%)
Jul 21, 2005 41.04 41.10 40.71 40.71 7,508 -0.42(-1.03%)
Jul 20, 2005 40.59 41.13 40.56 41.13 9,125 -0.08(-0.19%)
Jul 19, 2005 40.51 41.24 40.51 41.21 86,748 +0.68(+1.69%)
Jul 18, 2005 40.65 40.65 40.47 40.52 13,168 -0.18(-0.45%)
Jul 15, 2005 40.72 40.73 40.47 40.71 9,125 -0.01(-0.02%)
Jul 14, 2005 40.78 40.89 40.63 40.72 26,567 +0.28(+0.69%)
Jul 13, 2005 40.31 40.46 40.20 40.44 11,666 +0.20(+0.49%)
Jul 12, 2005 39.95 40.35 39.87 40.24 10,164 +0.41(+1.02%)
Jul 11, 2005 39.73 39.95 39.66 39.83 11,666 +0.34(+0.85%)
Jul 08, 2005 38.86 39.49 38.86 39.49 6,468 +0.75(+1.94%)
Jul 07, 2005 38.52 38.74 38.46 38.74 4,735 +0.04(+0.11%)
Jul 06, 2005 38.75 38.99 38.70 38.70 10,511 -0.05(-0.13%)
Jul 05, 2005 38.27 38.81 38.27 38.75 6,815 +0.42(+1.11%)
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.