Skip to main content

Information Technology ETF Vanguard (NY: VGT )

564.30 -1.31 (-0.23%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 37.32 37.41 36.73 36.98 72,313 -0.18(-0.49%)
Jun 29, 2009 37.14 37.36 36.85 37.16 86,395 +0.17(+0.47%)
Jun 26, 2009 36.79 37.05 36.66 36.99 93,439 +0.05(+0.14%)
Jun 25, 2009 36.60 36.93 36.60 36.93 106,569 +0.66(+1.82%)
Jun 24, 2009 36.07 36.56 36.03 36.27 283,819 +0.51(+1.43%)
Jun 23, 2009 35.86 35.95 35.47 35.76 220,891 +0.00(+0.00%)
Jun 22, 2009 36.52 36.63 35.76 35.76 114,005 -1.06(-2.88%)
Jun 19, 2009 36.82 37.03 36.62 36.82 127,952 +0.36(+1.00%)
Jun 18, 2009 36.52 36.65 36.33 36.46 142,297 -0.11(-0.31%)
Jun 17, 2009 36.40 36.87 36.15 36.57 131,335 +0.23(+0.65%)
Jun 16, 2009 37.02 37.08 36.33 36.33 144,873 -0.44(-1.20%)
Jun 15, 2009 37.05 37.13 36.48 36.78 121,266 -0.63(-1.67%)
Jun 12, 2009 37.32 37.40 36.90 37.40 81,630 -0.10(-0.25%)
Jun 11, 2009 37.29 37.84 37.29 37.50 79,423 +0.20(+0.54%)
Jun 10, 2009 37.73 37.90 36.84 37.30 137,562 -0.06(-0.16%)
Jun 09, 2009 37.17 37.57 37.03 37.36 143,985 +0.39(+1.06%)
Jun 08, 2009 36.60 37.18 36.36 36.97 141,299 -0.14(-0.39%)
Jun 05, 2009 37.33 37.34 36.85 37.11 140,932 +0.19(+0.51%)
Jun 04, 2009 36.52 36.95 36.42 36.92 141,149 +0.58(+1.60%)
Jun 03, 2009 36.45 36.46 35.93 36.34 141,296 -0.20(-0.55%)
Jun 02, 2009 36.72 37.05 36.38 36.54 267,209 -0.20(-0.54%)
Jun 01, 2009 36.03 36.88 35.92 36.74 257,223 +1.29(+3.65%)
May 29, 2009 35.37 35.45 34.91 35.45 268,815 +0.28(+0.79%)
May 28, 2009 35.08 35.24 34.38 35.17 144,334 +0.45(+1.30%)
May 27, 2009 34.97 35.49 34.68 34.72 257,744 -0.26(-0.75%)
May 26, 2009 33.59 35.04 33.59 34.98 117,723 +1.10(+3.23%)
May 22, 2009 34.12 34.27 33.63 33.88 133,678 -0.16(-0.46%)
May 21, 2009 34.21 34.43 33.65 34.04 260,413 -0.48(-1.38%)
May 20, 2009 34.86 35.27 34.45 34.52 160,249 -0.23(-0.67%)
May 19, 2009 34.40 35.12 34.33 34.75 133,536 +0.22(+0.63%)
May 18, 2009 33.82 34.54 33.75 34.54 220,869 +0.88(+2.61%)
May 15, 2009 33.60 34.03 33.47 33.66 171,281 +0.04(+0.13%)
May 14, 2009 33.22 33.86 33.22 33.62 143,786 +0.45(+1.36%)
May 13, 2009 33.60 33.74 33.09 33.16 265,634 -0.89(-2.60%)
May 12, 2009 34.54 34.54 33.65 34.05 170,344 -0.23(-0.68%)
May 11, 2009 33.91 34.61 33.74 34.28 277,656 +0.03(+0.08%)
May 08, 2009 34.61 34.61 33.79 34.26 310,765 +0.06(+0.18%)
May 07, 2009 35.60 35.67 33.95 34.20 311,931 -1.08(-3.05%)
May 06, 2009 35.69 35.69 34.82 35.27 291,924 +0.02(+0.05%)
May 05, 2009 35.40 35.50 34.98 35.26 404,293 -0.16(-0.45%)
May 04, 2009 35.32 35.47 35.22 35.42 299,040 +0.64(+1.83%)
May 01, 2009 34.63 34.81 34.16 34.78 195,891 +0.23(+0.65%)
Apr 30, 2009 34.83 35.36 34.35 34.55 401,356 +0.18(+0.53%)
Apr 29, 2009 33.92 34.78 33.84 34.37 172,074 +0.74(+2.19%)
Apr 28, 2009 33.64 33.99 33.40 33.63 205,747 -0.24(-0.72%)
Apr 27, 2009 33.65 34.32 33.65 33.88 240,700 -0.20(-0.59%)
Apr 24, 2009 33.65 34.25 33.32 34.08 215,336 +0.78(+2.35%)
Apr 23, 2009 33.37 33.37 32.62 33.29 296,754 +0.10(+0.31%)
Apr 22, 2009 32.83 33.87 32.69 33.19 345,876 +0.14(+0.42%)
Apr 21, 2009 32.30 33.08 32.24 33.05 286,463 +0.59(+1.82%)
Apr 20, 2009 32.96 32.97 32.30 32.46 207,327 -1.05(-3.14%)
Apr 17, 2009 33.54 33.67 33.05 33.51 184,329 +0.04(+0.12%)
Apr 16, 2009 32.96 33.69 32.70 33.47 195,767 +0.96(+2.95%)
Apr 15, 2009 32.39 32.54 31.99 32.51 159,772 -0.16(-0.48%)
Apr 14, 2009 32.75 33.02 32.43 32.67 272,595 -0.36(-1.08%)
Apr 13, 2009 33.06 33.22 32.58 33.03 150,119 -0.12(-0.35%)
Apr 09, 2009 32.83 33.27 32.59 33.14 160,289 +1.08(+3.37%)
Apr 08, 2009 31.85 32.30 31.64 32.06 274,241 +0.52(+1.65%)
Apr 07, 2009 31.96 32.03 31.40 31.54 171,171 -0.80(-2.47%)
Apr 06, 2009 32.37 32.45 31.83 32.34 151,889 -0.43(-1.32%)
Apr 03, 2009 32.30 32.78 32.13 32.77 181,646 +0.57(+1.78%)
Apr 02, 2009 31.90 32.84 31.77 32.20 241,479 +0.92(+2.94%)
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.