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 (%)
Nov 30, 2006 45.78 45.96 45.55 45.84 45,571 +0.19(+0.41%)
Nov 29, 2006 45.70 45.80 45.43 45.65 46,152 +0.21(+0.45%)
Nov 28, 2006 44.94 45.45 44.94 45.44 51,035 +0.15(+0.34%)
Nov 27, 2006 46.34 46.34 45.22 45.29 58,126 -1.26(-2.72%)
Nov 24, 2006 46.22 46.61 46.22 46.55 11,974 -0.01(-0.02%)
Nov 22, 2006 46.41 46.59 46.21 46.56 299,004 +0.37(+0.80%)
Nov 21, 2006 46.28 46.28 46.02 46.19 18,251 +0.03(+0.06%)
Nov 20, 2006 45.87 46.29 45.81 46.17 28,249 +0.16(+0.36%)
Nov 17, 2006 45.95 46.07 45.81 46.00 71,728 -0.16(-0.35%)
Nov 16, 2006 46.05 46.25 45.83 46.17 26,273 +0.19(+0.41%)
Nov 15, 2006 46.04 46.19 45.83 45.98 66,032 +0.11(+0.24%)
Nov 14, 2006 45.44 45.88 45.12 45.87 49,524 +0.59(+1.31%)
Nov 13, 2006 44.94 45.31 44.94 45.27 61,382 +0.41(+0.92%)
Nov 10, 2006 44.69 44.86 44.58 44.86 13,834 +0.16(+0.37%)
Nov 09, 2006 44.94 45.11 44.57 44.70 108,348 +0.09(+0.21%)
Nov 08, 2006 44.32 44.79 44.30 44.60 64,404 +0.13(+0.29%)
Nov 07, 2006 44.44 44.80 44.44 44.47 129,158 +0.19(+0.43%)
Nov 06, 2006 43.85 44.41 43.84 44.28 19,763 +0.58(+1.34%)
Nov 03, 2006 44.06 44.06 43.46 43.70 22,669 -0.06(-0.14%)
Nov 02, 2006 43.65 43.83 43.61 43.76 19,181 -0.02(-0.04%)
Nov 01, 2006 44.43 44.47 43.73 43.77 44,990 -0.46(-1.03%)
Oct 31, 2006 44.35 44.43 44.10 44.23 13,020 +0.08(+0.18%)
Oct 30, 2006 42.97 44.30 42.97 44.15 20,925 +0.35(+0.81%)
Oct 27, 2006 44.43 44.43 43.65 43.80 27,900 -0.72(-1.62%)
Oct 26, 2006 44.45 44.54 44.08 44.52 54,871 +0.25(+0.56%)
Oct 25, 2006 43.93 44.28 43.93 44.27 22,204 +0.39(+0.88%)
Oct 24, 2006 44.12 44.17 43.79 43.89 45,222 -0.35(-0.80%)
Oct 23, 2006 43.86 44.39 43.86 44.24 24,994 +0.38(+0.86%)
Oct 20, 2006 43.81 43.86 43.72 43.86 36,736 +0.02(+0.04%)
Oct 19, 2006 43.58 43.93 43.58 43.84 32,318 +0.10(+0.24%)
Oct 18, 2006 44.37 44.37 43.65 43.74 26,970 -0.27(-0.61%)
Oct 17, 2006 44.02 44.13 43.68 44.01 55,220 -0.52(-1.18%)
Oct 16, 2006 44.48 44.67 44.47 44.53 45,455 +0.17(+0.39%)
Oct 13, 2006 44.08 44.45 44.08 44.36 84,516 +0.34(+0.78%)
Oct 12, 2006 43.57 44.02 43.53 44.02 25,924 +0.64(+1.47%)
Oct 11, 2006 43.31 43.65 43.22 43.38 17,438 +0.04(+0.10%)
Oct 10, 2006 43.36 43.41 43.14 43.34 60,800 +0.01(+0.02%)
Oct 09, 2006 43.10 43.44 43.08 43.33 15,229 +0.16(+0.38%)
Oct 06, 2006 42.97 43.25 42.94 43.16 36,271 -0.09(-0.20%)
Oct 05, 2006 43.20 43.25 43.02 43.25 41,153 +0.08(+0.18%)
Oct 04, 2006 42.29 43.18 42.29 43.17 29,412 +0.78(+1.85%)
Oct 03, 2006 42.02 42.50 41.96 42.39 31,388 +0.04(+0.10%)
Oct 02, 2006 42.51 42.76 42.30 42.35 12,322 -0.19(-0.44%)
Sep 29, 2006 42.77 42.86 42.54 42.54 56,383 -0.28(-0.64%)
Sep 28, 2006 42.63 42.81 42.45 42.81 15,229 +0.15(+0.36%)
Sep 27, 2006 42.73 42.85 42.40 42.66 23,948 -0.03(-0.08%)
Sep 26, 2006 42.42 42.71 42.24 42.69 21,971 +0.25(+0.59%)
Sep 25, 2006 41.90 42.49 41.68 42.44 25,808 +0.76(+1.82%)
Sep 22, 2006 41.89 41.91 41.50 41.68 17,670 -0.40(-0.94%)
Sep 21, 2006 42.63 42.63 41.99 42.08 26,505 -0.48(-1.13%)
Sep 20, 2006 42.39 42.59 42.33 42.56 36,736 +0.68(+1.62%)
Sep 19, 2006 42.17 42.19 41.52 41.88 34,178 -0.28(-0.65%)
Sep 18, 2006 42.31 42.46 42.06 42.16 26,273 +0.06(+0.14%)
Sep 15, 2006 42.40 42.49 42.05 42.10 26,505 +0.07(+0.16%)
Sep 14, 2006 41.76 42.06 41.76 42.03 12,322 +0.10(+0.25%)
Sep 13, 2006 41.75 41.96 41.63 41.93 27,552 +0.14(+0.33%)
Sep 12, 2006 41.26 41.89 41.26 41.79 46,385 +0.83(+2.04%)
Sep 11, 2006 40.47 41.16 40.47 40.95 31,853 +0.32(+0.78%)
Sep 08, 2006 40.43 40.66 40.33 40.64 10,114 +0.39(+0.96%)
Sep 07, 2006 40.34 40.61 40.07 40.25 20,693 -0.29(-0.72%)
Sep 06, 2006 40.94 40.98 40.50 40.54 24,529 -0.78(-1.89%)
Sep 05, 2006 40.97 41.36 40.84 41.32 38,480 +0.21(+0.50%)
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.