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 (%)
Dec 29, 2006 45.63 45.87 45.48 45.48 17,904 -0.12(-0.27%)
Dec 28, 2006 45.71 45.71 45.54 45.60 22,871 -0.13(-0.28%)
Dec 27, 2006 45.60 45.75 45.57 45.73 56,831 +0.34(+0.74%)
Dec 26, 2006 45.09 45.39 45.09 45.39 28,993 +0.26(+0.58%)
Dec 22, 2006 45.34 45.47 45.11 45.13 19,752 -0.35(-0.76%)
Dec 21, 2006 45.81 45.81 45.31 45.48 14,207 -0.26(-0.57%)
Dec 20, 2006 45.81 46.07 45.68 45.74 33,729 +0.02(+0.04%)
Dec 19, 2006 45.29 45.88 45.29 45.72 38,233 -0.17(-0.38%)
Dec 18, 2006 46.32 46.49 45.73 45.89 22,062 -0.45(-0.96%)
Dec 15, 2006 46.55 46.55 46.23 46.34 21,600 +0.01(+0.01%)
Dec 14, 2006 45.80 46.40 45.80 46.33 32,458 +0.52(+1.13%)
Dec 13, 2006 45.97 45.98 45.64 45.81 19,521 +0.05(+0.11%)
Dec 12, 2006 46.01 46.07 45.47 45.76 14,785 -0.27(-0.58%)
Dec 11, 2006 45.93 46.27 45.83 46.03 19,521 +0.18(+0.40%)
Dec 08, 2006 45.74 46.06 45.58 45.85 18,366 +0.05(+0.11%)
Dec 07, 2006 46.31 46.31 45.76 45.80 19,290 -0.34(-0.73%)
Dec 06, 2006 46.18 46.36 46.08 46.13 15,824 -0.28(-0.60%)
Dec 05, 2006 46.46 46.54 46.28 46.41 46,781 +0.10(+0.21%)
Dec 04, 2006 45.96 46.49 45.96 46.32 30,725 +0.73(+1.60%)
Dec 01, 2006 45.62 46.02 45.26 45.59 31,765 -0.55(-1.18%)
Nov 30, 2006 46.07 46.26 45.84 46.13 45,280 +0.19(+0.41%)
Nov 29, 2006 46.00 46.10 45.72 45.94 45,857 +0.21(+0.45%)
Nov 28, 2006 45.23 45.74 45.23 45.74 50,709 +0.16(+0.34%)
Nov 27, 2006 46.64 46.64 45.51 45.58 57,755 -1.27(-2.72%)
Nov 24, 2006 46.52 46.91 46.52 46.85 11,897 -0.01(-0.02%)
Nov 22, 2006 46.71 46.89 46.51 46.86 297,092 +0.37(+0.80%)
Nov 21, 2006 46.58 46.58 46.32 46.49 18,135 +0.03(+0.06%)
Nov 20, 2006 46.16 46.58 46.10 46.46 28,069 +0.16(+0.36%)
Nov 17, 2006 46.25 46.37 46.11 46.30 71,269 -0.16(-0.35%)
Nov 16, 2006 46.35 46.55 46.12 46.46 26,105 +0.19(+0.41%)
Nov 15, 2006 46.33 46.49 46.13 46.27 65,609 +0.11(+0.24%)
Nov 14, 2006 45.73 46.18 45.41 46.16 49,207 +0.60(+1.31%)
Nov 13, 2006 45.23 45.60 45.23 45.56 60,989 +0.42(+0.92%)
Nov 10, 2006 44.97 45.15 44.87 45.15 13,745 +0.16(+0.37%)
Nov 09, 2006 45.23 45.40 44.85 44.98 107,655 +0.10(+0.21%)
Nov 08, 2006 44.60 45.08 44.58 44.89 63,992 +0.13(+0.29%)
Nov 07, 2006 44.72 45.09 44.72 44.76 128,332 +0.19(+0.43%)
Nov 06, 2006 44.13 44.70 44.12 44.57 19,636 +0.59(+1.34%)
Nov 03, 2006 44.34 44.34 43.74 43.98 22,524 -0.06(-0.14%)
Nov 02, 2006 43.94 44.11 43.89 44.04 19,059 -0.02(-0.04%)
Nov 01, 2006 44.71 44.76 44.01 44.06 44,702 -0.46(-1.03%)
Oct 31, 2006 44.64 44.71 44.38 44.52 12,937 +0.08(+0.18%)
Oct 30, 2006 43.25 44.59 43.25 44.44 20,791 +0.36(+0.81%)
Oct 27, 2006 44.71 44.71 43.93 44.08 27,722 -0.73(-1.62%)
Oct 26, 2006 44.74 44.83 44.37 44.81 54,520 +0.25(+0.56%)
Oct 25, 2006 44.21 44.57 44.21 44.56 22,062 +0.39(+0.88%)
Oct 24, 2006 44.40 44.45 44.07 44.17 44,933 -0.35(-0.80%)
Oct 23, 2006 44.14 44.68 44.14 44.52 24,834 +0.38(+0.86%)
Oct 20, 2006 44.09 44.14 44.00 44.14 36,501 +0.02(+0.04%)
Oct 19, 2006 43.86 44.21 43.86 44.13 32,111 +0.10(+0.24%)
Oct 18, 2006 44.65 44.65 43.93 44.02 26,798 -0.27(-0.61%)
Oct 17, 2006 44.30 44.41 43.96 44.29 54,867 -0.53(-1.18%)
Oct 16, 2006 44.77 44.96 44.76 44.82 45,164 +0.17(+0.39%)
Oct 13, 2006 44.36 44.73 44.36 44.65 83,976 +0.35(+0.78%)
Oct 12, 2006 43.85 44.30 43.81 44.30 25,758 +0.64(+1.47%)
Oct 11, 2006 43.59 43.93 43.49 43.66 17,326 +0.04(+0.10%)
Oct 10, 2006 43.64 43.68 43.42 43.62 60,411 +0.01(+0.02%)
Oct 09, 2006 43.38 43.72 43.36 43.61 15,131 +0.16(+0.38%)
Oct 06, 2006 43.24 43.53 43.22 43.44 36,039 -0.09(-0.20%)
Oct 05, 2006 43.48 43.53 43.29 43.53 40,890 +0.08(+0.18%)
Oct 04, 2006 42.56 43.46 42.56 43.45 29,224 +0.79(+1.85%)
Oct 03, 2006 42.29 42.78 42.23 42.66 31,187 +0.04(+0.10%)
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.