Information Technology ETF Vanguard (NY: VGT )

379.98 USD -1.97 (-0.52%)
Streaming Delayed Price Updated: 11:29 AM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 46.57 46.90 46.45 46.52 179,109 -0.04(-0.09%)
Jul 30, 2009 46.87 47.32 46.55 46.56 231,136 +0.24(+0.52%)
Jul 29, 2009 46.15 46.35 45.93 46.32 150,585 -0.15(-0.32%)
Jul 28, 2009 46.02 46.56 45.76 46.47 181,433 +0.36(+0.78%)
Jul 27, 2009 46.40 46.49 45.85 46.11 207,439 -0.35(-0.75%)
Jul 24, 2009 45.96 46.47 45.66 46.46 1,088 -0.19(-0.40%)
Jul 23, 2009 45.80 46.88 45.72 46.65 267,932 +0.84(+1.82%)
Jul 22, 2009 45.49 45.96 45.39 45.81 142,043 +0.27(+0.59%)
Jul 21, 2009 45.64 45.64 44.94 45.54 256,406 +0.21(+0.46%)
Jul 20, 2009 45.13 45.38 44.92 45.33 203,488 +0.46(+1.03%)
Jul 17, 2009 44.55 44.89 44.31 44.87 127,138 +0.36(+0.81%)
Jul 16, 2009 43.59 44.59 43.50 44.51 128,082 +0.73(+1.67%)
Jul 15, 2009 42.88 43.78 42.83 43.78 186,096 +1.82(+4.34%)
Jul 14, 2009 41.78 42.04 41.60 41.96 71,668 +0.19(+0.45%)
Jul 13, 2009 41.02 41.85 41.02 41.77 103,124 +0.76(+1.85%)
Jul 10, 2009 40.64 41.19 40.61 41.01 48,602 +0.22(+0.54%)
Jul 09, 2009 40.74 41.07 40.70 40.79 92,853 +0.15(+0.37%)
Jul 08, 2009 40.67 40.78 40.05 40.64 160,106 +0.01(+0.02%)
Jul 07, 2009 41.56 41.71 40.59 40.63 82,335 -1.03(-2.47%)
Jul 06, 2009 41.60 41.83 41.20 41.66 76,649 -0.25(-0.59%)
Jul 02, 2009 42.41 42.41 41.78 41.91 82,821 -0.95(-2.22%)
Jul 01, 2009 42.83 43.34 42.82 42.86 239,541 +0.28(+0.66%)
Jun 30, 2009 42.98 43.08 42.30 42.58 62,797 -0.21(-0.49%)
Jun 29, 2009 42.77 43.02 42.43 42.79 75,026 +0.20(+0.47%)
Jun 26, 2009 42.36 42.66 42.21 42.59 81,143 +0.06(+0.14%)
Jun 25, 2009 42.15 42.53 42.15 42.53 92,545 +0.76(+1.82%)
Jun 24, 2009 41.54 42.10 41.49 41.77 246,469 +0.59(+1.43%)
Jun 23, 2009 41.30 41.40 40.85 41.18 191,822 +0.00(+0.00%)
Jun 22, 2009 42.06 42.18 41.18 41.18 99,002 -1.22(-2.88%)
Jun 19, 2009 42.40 42.64 42.17 42.40 111,114 +0.42(+1.00%)
Jun 18, 2009 42.06 42.21 41.83 41.98 123,571 -0.13(-0.31%)
Jun 17, 2009 41.92 42.46 41.63 42.11 114,052 +0.27(+0.65%)
Jun 16, 2009 42.63 42.70 41.84 41.84 125,808 -0.51(-1.20%)
Jun 15, 2009 42.67 42.76 42.01 42.35 105,308 -0.72(-1.67%)
Jun 12, 2009 42.98 43.07 42.49 43.07 70,888 -0.11(-0.25%)
Jun 11, 2009 42.94 43.57 42.94 43.18 68,971 +0.23(+0.54%)
Jun 10, 2009 43.45 43.64 42.42 42.95 119,459 -0.07(-0.16%)
Jun 09, 2009 42.80 43.26 42.65 43.02 125,037 +0.45(+1.06%)
Jun 08, 2009 42.14 42.82 41.87 42.57 122,704 -0.17(-0.39%)
Jun 05, 2009 42.99 43.00 42.44 42.74 122,386 +0.22(+0.51%)
Jun 04, 2009 42.05 42.55 41.94 42.52 122,574 +0.67(+1.60%)
Jun 03, 2009 41.97 41.98 41.37 41.85 122,702 -0.23(-0.55%)
Jun 02, 2009 42.28 42.66 41.89 42.08 232,045 -0.23(-0.54%)
Jun 01, 2009 41.49 42.47 41.36 42.31 223,373 +1.49(+3.65%)
May 29, 2009 40.73 40.82 40.21 40.82 233,439 +0.32(+0.79%)
May 28, 2009 40.40 40.58 39.59 40.50 125,340 +0.52(+1.30%)
May 27, 2009 40.27 40.87 39.93 39.98 223,825 -0.30(-0.75%)
May 26, 2009 38.68 40.35 38.68 40.28 102,231 +1.26(+3.23%)
May 22, 2009 39.29 39.46 38.73 39.02 116,086 -0.18(-0.46%)
May 21, 2009 39.39 39.65 38.75 39.20 226,143 -0.55(-1.38%)
May 20, 2009 40.14 40.62 39.67 39.75 139,161 -0.27(-0.67%)
May 19, 2009 39.61 40.44 39.53 40.02 115,963 +0.25(+0.63%)
May 18, 2009 38.95 39.77 38.86 39.77 191,803 +1.01(+2.61%)
May 15, 2009 38.69 39.19 38.54 38.76 148,741 +0.05(+0.13%)
May 14, 2009 38.25 38.99 38.25 38.71 124,864 +0.52(+1.36%)
May 13, 2009 38.69 38.85 38.10 38.19 230,677 -1.02(-2.60%)
May 12, 2009 39.78 39.78 38.75 39.21 147,927 -0.27(-0.68%)
May 11, 2009 39.05 39.86 38.85 39.48 241,117 +0.03(+0.08%)
May 08, 2009 39.85 39.85 38.91 39.45 269,869 +0.07(+0.18%)
May 07, 2009 40.99 41.08 39.10 39.38 270,881 -1.24(-3.05%)
May 06, 2009 41.10 41.10 40.10 40.62 253,507 +0.02(+0.05%)
May 05, 2009 40.77 40.88 40.28 40.60 351,088 -0.18(-0.45%)
May 04, 2009 40.67 40.84 40.56 40.78 259,687 +0.73(+1.83%)
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.