Skip to main content

Information Technology ETF Vanguard (NY: VGT )

525.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 55.37 56.08 55.24 56.02 115,279 +0.93(+1.69%)
Oct 30, 2007 54.83 55.27 54.76 55.09 110,427 +0.21(+0.38%)
Oct 29, 2007 54.85 55.04 54.65 54.88 109,157 +0.31(+0.57%)
Oct 26, 2007 54.50 54.62 54.19 54.57 139,421 +1.15(+2.16%)
Oct 25, 2007 53.66 54.03 53.05 53.42 67,920 -0.22(-0.40%)
Oct 24, 2007 53.81 53.85 52.63 53.63 127,523 -0.58(-1.07%)
Oct 23, 2007 54.04 54.32 53.67 54.21 101,880 +0.60(+1.11%)
Oct 22, 2007 53.08 53.62 52.96 53.61 88,134 +0.56(+1.06%)
Oct 19, 2007 54.13 54.20 53.05 53.05 113,431 -1.48(-2.71%)
Oct 18, 2007 54.24 54.62 54.08 54.53 62,722 +0.12(+0.22%)
Oct 17, 2007 54.49 54.56 53.75 54.41 71,616 +0.69(+1.29%)
Oct 16, 2007 53.76 54.04 53.67 53.72 43,431 -0.20(-0.37%)
Oct 15, 2007 53.95 54.36 53.60 53.92 120,939 -0.39(-0.72%)
Oct 12, 2007 53.95 54.32 53.83 54.31 51,286 +0.68(+1.28%)
Oct 11, 2007 54.57 54.87 53.30 53.62 118,398 -0.76(-1.40%)
Oct 10, 2007 54.22 54.42 54.09 54.38 88,596 +0.20(+0.37%)
Oct 09, 2007 54.05 54.23 53.76 54.19 80,510 +0.31(+0.58%)
Oct 08, 2007 53.51 53.88 53.51 53.87 51,633 +0.36(+0.68%)
Oct 05, 2007 53.21 53.64 53.10 53.51 58,679 +0.70(+1.33%)
Oct 04, 2007 52.80 52.85 52.55 52.81 130,757 -0.08(-0.15%)
Oct 03, 2007 53.03 53.12 52.71 52.89 49,438 -0.48(-0.89%)
Oct 02, 2007 53.32 53.38 53.13 53.36 57,524 +0.12(+0.23%)
Oct 01, 2007 52.72 53.38 52.72 53.24 127,523 +0.78(+1.49%)
Sep 28, 2007 52.64 52.75 52.33 52.46 62,260 -0.16(-0.31%)
Sep 27, 2007 52.74 52.79 52.57 52.63 107,655 +0.10(+0.20%)
Sep 26, 2007 52.73 52.79 52.41 52.52 57,293 +0.16(+0.30%)
Sep 25, 2007 51.85 52.39 51.77 52.37 90,560 +0.48(+0.93%)
Sep 24, 2007 52.03 52.39 51.76 51.88 122,209 +0.10(+0.20%)
Sep 21, 2007 51.76 52.03 51.76 51.78 105,923 +0.25(+0.49%)
Sep 20, 2007 51.45 51.71 51.42 51.53 49,207 +0.06(+0.12%)
Sep 19, 2007 51.57 51.78 51.21 51.47 93,101 +0.24(+0.47%)
Sep 18, 2007 50.41 51.22 50.22 51.22 73,811 +1.00(+2.00%)
Sep 17, 2007 50.32 50.35 50.05 50.22 51,402 -0.25(-0.50%)
Sep 14, 2007 50.14 50.52 50.13 50.47 32,342 -0.10(-0.21%)
Sep 13, 2007 50.65 50.77 50.48 50.58 48,514 +0.00(+0.00%)
Sep 12, 2007 50.67 51.07 50.50 50.58 44,933 -0.25(-0.49%)
Sep 11, 2007 50.46 50.91 50.34 50.83 39,389 +0.76(+1.52%)
Sep 10, 2007 50.57 50.57 49.68 50.06 44,471 -0.10(-0.21%)
Sep 07, 2007 50.32 50.51 49.93 50.17 72,540 -1.01(-1.98%)
Sep 06, 2007 51.15 51.26 50.65 51.18 70,807 +0.06(+0.12%)
Sep 05, 2007 51.25 51.30 50.81 51.12 127,292 -0.32(-0.62%)
Sep 04, 2007 50.77 51.77 50.73 51.44 122,209 +0.79(+1.56%)
Aug 31, 2007 50.50 50.77 50.39 50.65 73,464 +0.56(+1.12%)
Aug 30, 2007 49.60 50.58 49.60 50.09 83,745 +0.20(+0.40%)
Aug 29, 2007 49.10 49.93 49.02 49.89 104,883 +1.27(+2.62%)
Aug 28, 2007 49.52 49.54 48.60 48.62 95,411 -1.11(-2.23%)
Aug 27, 2007 49.92 49.98 49.67 49.73 45,511 -0.25(-0.50%)
Aug 24, 2007 49.23 50.05 49.23 49.98 43,200 +0.63(+1.28%)
Aug 23, 2007 49.42 49.46 49.03 49.35 87,556 -0.01(-0.02%)
Aug 22, 2007 49.29 49.43 49.01 49.35 104,883 +0.56(+1.15%)
Aug 21, 2007 48.58 49.02 48.39 48.79 34,653 +0.26(+0.54%)
Aug 20, 2007 48.45 48.80 48.26 48.53 45,164 +0.08(+0.16%)
Aug 17, 2007 48.71 48.71 47.74 48.45 97,375 +0.80(+1.67%)
Aug 16, 2007 47.64 47.90 46.38 47.66 213,694 -0.22(-0.45%)
Aug 15, 2007 48.61 49.08 47.87 47.87 44,009 -0.91(-1.86%)
Aug 14, 2007 49.72 49.85 48.78 48.78 52,210 -0.84(-1.69%)
Aug 13, 2007 49.79 50.16 49.59 49.62 106,154 +0.30(+0.61%)
Aug 10, 2007 48.71 49.77 48.48 49.32 104,074 -0.03(-0.05%)
Aug 09, 2007 50.17 50.66 49.35 49.35 126,599 -0.95(-1.89%)
Aug 08, 2007 50.26 50.80 50.22 50.30 91,022 +0.29(+0.57%)
Aug 07, 2007 49.50 50.03 48.97 50.01 48,860 +0.28(+0.56%)
Aug 06, 2007 49.33 49.74 48.91 49.74 133,645 +0.29(+0.60%)
Aug 03, 2007 49.56 50.26 49.35 49.44 57,177 -0.82(-1.64%)
Aug 02, 2007 50.09 50.36 49.82 50.26 87,325 +0.47(+0.94%)
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.