Skip to main content

Information Technology ETF Vanguard (NY: VGT )

579.65 +16.65 (+2.96%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 49.89 50.02 49.30 49.56 52,081 -0.21(-0.41%)
Jun 28, 2007 49.76 49.97 49.71 49.77 28,482 +0.05(+0.10%)
Jun 27, 2007 48.82 49.72 48.82 49.72 87,074 +0.58(+1.19%)
Jun 26, 2007 49.42 49.48 48.94 49.13 23,367 -0.10(-0.21%)
Jun 25, 2007 49.51 49.75 49.03 49.24 61,498 -0.27(-0.54%)
Jun 22, 2007 49.93 49.95 49.37 49.50 81,145 -0.49(-0.98%)
Jun 21, 2007 49.41 49.99 49.34 49.99 30,109 +0.55(+1.11%)
Jun 20, 2007 50.00 50.01 49.44 49.44 27,668 -0.47(-0.95%)
Jun 19, 2007 49.76 49.99 49.62 49.92 49,407 -0.01(-0.02%)
Jun 18, 2007 49.95 49.95 49.75 49.93 44,060 +0.13(+0.27%)
Jun 15, 2007 49.89 49.89 49.68 49.79 43,943 +0.39(+0.79%)
Jun 14, 2007 49.16 49.43 49.15 49.40 24,413 +0.48(+0.98%)
Jun 13, 2007 48.50 48.92 48.44 48.92 40,456 +0.55(+1.14%)
Jun 12, 2007 48.60 48.87 48.29 48.37 65,102 -0.34(-0.69%)
Jun 11, 2007 48.82 49.01 48.69 48.70 48,361 -0.07(-0.14%)
Jun 08, 2007 48.17 48.80 48.13 48.77 39,991 +0.60(+1.25%)
Jun 07, 2007 48.83 48.93 48.17 48.17 33,364 -0.78(-1.60%)
Jun 06, 2007 49.06 49.19 48.84 48.95 14,531 -0.46(-0.92%)
Jun 05, 2007 49.46 49.46 49.08 49.41 40,340 -0.13(-0.26%)
Jun 04, 2007 49.31 49.54 49.27 49.54 21,623 +0.17(+0.35%)
Jun 01, 2007 49.50 49.69 49.33 49.37 32,434 +0.09(+0.17%)
May 31, 2007 49.20 49.33 49.11 49.28 70,333 +0.32(+0.65%)
May 30, 2007 48.32 48.97 48.28 48.96 22,553 +0.40(+0.81%)
May 29, 2007 48.39 48.76 48.39 48.57 30,109 +0.25(+0.52%)
May 25, 2007 48.08 48.32 47.99 48.32 34,759 +0.54(+1.13%)
May 24, 2007 48.54 48.80 47.72 47.77 44,873 -0.88(-1.80%)
May 23, 2007 48.98 49.20 48.65 48.65 116,021 -0.41(-0.84%)
May 22, 2007 48.99 49.19 48.81 49.06 36,154 +0.21(+0.42%)
May 21, 2007 48.69 49.13 48.69 48.86 53,011 +0.26(+0.53%)
May 18, 2007 48.56 48.63 48.34 48.60 42,897 +0.24(+0.50%)
May 17, 2007 48.39 48.53 48.21 48.36 18,833 -0.10(-0.21%)
May 16, 2007 48.08 48.46 47.84 48.46 57,313 +0.47(+0.99%)
May 15, 2007 48.32 48.57 47.95 47.99 36,619 -0.36(-0.75%)
May 14, 2007 48.76 48.76 48.17 48.35 28,830 -0.25(-0.51%)
May 11, 2007 48.26 48.62 48.23 48.60 26,040 +0.56(+1.16%)
May 10, 2007 48.50 48.61 47.99 48.04 30,574 -0.64(-1.31%)
May 09, 2007 48.23 48.70 48.20 48.68 138,109 +0.11(+0.23%)
May 08, 2007 48.13 48.57 48.08 48.57 43,478 +0.28(+0.59%)
May 07, 2007 48.34 48.39 48.27 48.28 58,708 -0.02(-0.04%)
May 04, 2007 48.39 48.45 48.15 48.30 57,545 +0.15(+0.30%)
May 03, 2007 47.94 48.25 47.91 48.15 21,506 +0.28(+0.57%)
May 02, 2007 47.53 47.99 47.53 47.88 23,250 +0.40(+0.85%)
May 01, 2007 47.35 47.52 47.08 47.47 22,902 +0.16(+0.35%)
Apr 30, 2007 47.74 47.90 47.31 47.31 32,783 -0.49(-1.03%)
Apr 27, 2007 47.84 48.03 47.77 47.80 26,854 +0.07(+0.14%)
Apr 26, 2007 47.91 47.91 47.60 47.73 36,271 +0.14(+0.29%)
Apr 25, 2007 47.29 47.65 47.15 47.59 22,320 +0.38(+0.80%)
Apr 24, 2007 47.17 47.37 46.93 47.22 23,250 +0.36(+0.77%)
Apr 23, 2007 47.01 47.02 46.82 46.85 20,576 -0.11(-0.24%)
Apr 20, 2007 47.14 47.14 46.74 46.97 90,096 +0.34(+0.72%)
Apr 19, 2007 46.52 46.86 46.52 46.63 46,617 -0.15(-0.31%)
Apr 18, 2007 46.69 46.87 46.44 46.78 17,089 -0.01(-0.02%)
Apr 17, 2007 46.75 46.86 46.68 46.79 29,528 +0.10(+0.22%)
Apr 16, 2007 46.59 46.75 46.47 46.68 24,180 +0.37(+0.80%)
Apr 13, 2007 46.05 46.36 45.78 46.31 16,275 +0.12(+0.26%)
Apr 12, 2007 45.68 46.24 45.68 46.19 20,576 +0.43(+0.94%)
Apr 11, 2007 46.29 46.29 45.75 45.76 24,529 -0.42(-0.91%)
Apr 10, 2007 46.06 46.18 45.99 46.18 22,320 +0.03(+0.07%)
Apr 09, 2007 46.28 46.29 45.95 46.15 36,736 -0.04(-0.09%)
Apr 05, 2007 45.89 46.19 45.89 46.19 18,019 +0.24(+0.52%)
Apr 04, 2007 45.68 46.05 45.68 45.95 44,990 +0.22(+0.47%)
Apr 03, 2007 45.37 45.85 45.37 45.74 11,392 +0.54(+1.20%)
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.