Information Technology ETF Vanguard (NY: VGT )

363.79 USD -1.07 (-0.29%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 61.03 61.03 60.12 60.12 55,600 -0.70(-1.15%)
Dec 28, 2007 62.49 62.49 60.50 60.82 52,300 -0.06(-0.10%)
Dec 27, 2007 61.85 61.85 60.80 60.88 79,941 -0.93(-1.50%)
Dec 26, 2007 61.80 61.91 61.45 61.81 89,015 +0.12(+0.19%)
Dec 24, 2007 61.06 61.79 61.06 61.69 58,050 +0.64(+1.05%)
Dec 21, 2007 61.51 61.51 60.79 61.05 41,871 +0.75(+1.24%)
Dec 20, 2007 59.51 60.30 59.51 60.30 59,579 +0.89(+1.50%)
Dec 19, 2007 59.40 59.57 58.97 59.41 53,696 +0.36(+0.61%)
Dec 18, 2007 59.66 59.66 58.36 59.05 241,835 +0.19(+0.32%)
Dec 17, 2007 59.91 59.91 58.77 58.86 65,212 -1.25(-2.08%)
Dec 14, 2007 60.93 60.93 60.00 60.11 59,700 -0.86(-1.41%)
Dec 13, 2007 61.62 61.62 60.41 60.97 36,625 +0.10(+0.16%)
Dec 12, 2007 62.40 62.40 60.19 60.87 32,253 +0.61(+1.02%)
Dec 11, 2007 61.93 62.10 60.26 60.26 80,246 -1.32(-2.14%)
Dec 10, 2007 61.23 61.75 61.22 61.58 45,400 +0.42(+0.69%)
Dec 07, 2007 61.20 61.35 60.89 61.16 58,000 -0.07(-0.11%)
Dec 06, 2007 59.95 61.27 59.95 61.23 61,850 +0.84(+1.39%)
Dec 05, 2007 59.97 60.47 59.70 60.39 35,238 +1.53(+2.60%)
Dec 04, 2007 58.50 59.34 58.50 58.86 41,750 -0.22(-0.37%)
Dec 03, 2007 59.86 59.86 59.03 59.08 37,515 -0.46(-0.77%)
Nov 30, 2007 60.36 60.65 59.07 59.54 45,210 -0.57(-0.95%)
Nov 29, 2007 61.09 61.09 59.75 60.11 59,317 -0.37(-0.61%)
Nov 28, 2007 59.25 60.48 58.89 60.48 83,360 +2.39(+4.11%)
Nov 27, 2007 58.23 58.35 57.37 58.09 98,426 +0.71(+1.24%)
Nov 26, 2007 59.18 59.18 57.37 57.38 63,150 -1.20(-2.05%)
Nov 23, 2007 58.67 58.73 58.06 58.58 28,915 +0.66(+1.14%)
Nov 21, 2007 59.60 59.60 57.57 57.92 35,600 -0.79(-1.35%)
Nov 20, 2007 59.56 59.64 57.80 58.71 106,920 +0.04(+0.07%)
Nov 19, 2007 59.00 59.61 58.48 58.67 78,700 -0.88(-1.48%)
Nov 16, 2007 59.30 59.63 58.70 59.55 53,500 +0.56(+0.95%)
Nov 15, 2007 59.41 59.62 58.57 58.99 99,700 -0.39(-0.66%)
Nov 14, 2007 60.65 60.79 59.15 59.38 86,230 -0.71(-1.18%)
Nov 13, 2007 59.24 60.18 58.73 60.09 92,000 +2.09(+3.60%)
Nov 12, 2007 58.90 59.36 57.90 58.00 103,490 -0.90(-1.53%)
Nov 09, 2007 59.40 59.84 58.78 58.90 115,180 -1.75(-2.89%)
Nov 08, 2007 62.53 62.54 59.72 60.65 232,200 -2.03(-3.24%)
Nov 07, 2007 64.50 64.50 62.68 62.68 82,637 -1.76(-2.73%)
Nov 06, 2007 64.00 64.45 63.51 64.44 141,120 +0.53(+0.83%)
Nov 05, 2007 63.98 64.11 63.38 63.91 93,557 -0.14(-0.22%)
Nov 02, 2007 64.04 64.25 63.40 64.05 76,500 +0.40(+0.63%)
Nov 01, 2007 64.21 64.53 63.58 63.65 90,700 -1.05(-1.63%)
Oct 31, 2007 63.96 64.78 63.81 64.70 99,800 +1.07(+1.69%)
Oct 30, 2007 63.34 63.84 63.25 63.63 95,600 +0.24(+0.38%)
Oct 29, 2007 63.36 63.58 63.12 63.39 94,500 +0.36(+0.57%)
Oct 26, 2007 62.95 63.09 62.59 63.03 120,700 +1.33(+2.16%)
Oct 25, 2007 61.98 62.41 61.28 61.70 58,800 -0.25(-0.40%)
Oct 24, 2007 62.16 62.20 60.79 61.95 110,400 -0.67(-1.07%)
Oct 23, 2007 62.42 62.74 62.00 62.62 88,200 +0.69(+1.11%)
Oct 22, 2007 61.31 61.94 61.18 61.93 76,300 +0.65(+1.06%)
Oct 19, 2007 62.53 62.61 61.28 61.28 98,200 -1.71(-2.71%)
Oct 18, 2007 62.65 63.09 62.47 62.99 54,300 +0.14(+0.22%)
Oct 17, 2007 62.94 63.02 62.08 62.85 62,000 +0.80(+1.29%)
Oct 16, 2007 62.10 62.42 61.99 62.05 37,600 -0.23(-0.37%)
Oct 15, 2007 62.32 62.79 61.91 62.28 104,700 -0.45(-0.72%)
Oct 12, 2007 62.32 62.75 62.18 62.73 44,400 +0.79(+1.28%)
Oct 11, 2007 63.04 63.38 61.57 61.94 102,500 -0.88(-1.40%)
Oct 10, 2007 62.63 62.86 62.48 62.82 76,700 +0.23(+0.37%)
Oct 09, 2007 62.43 62.64 62.10 62.59 69,700 +0.36(+0.58%)
Oct 08, 2007 61.81 62.24 61.81 62.23 44,700 +0.42(+0.68%)
Oct 05, 2007 61.46 61.96 61.34 61.81 50,800 +0.81(+1.33%)
Oct 04, 2007 60.99 61.05 60.70 61.00 113,200 -0.09(-0.15%)
Oct 03, 2007 61.25 61.36 60.88 61.09 42,800 -0.55(-0.89%)
Oct 02, 2007 61.59 61.66 61.37 61.64 49,800 +0.14(+0.23%)
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.