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 (%)
Jan 30, 2009 29.37 29.43 28.40 28.48 0 -0.76(-2.60%)
Jan 29, 2009 29.78 29.78 29.18 29.24 165,184 -0.92(-3.04%)
Jan 28, 2009 29.74 30.40 29.66 30.16 227,270 +0.88(+3.02%)
Jan 27, 2009 28.90 29.42 28.83 29.28 302,193 +0.46(+1.59%)
Jan 26, 2009 28.66 29.32 28.50 28.82 290,194 +0.23(+0.82%)
Jan 23, 2009 27.69 28.98 27.61 28.59 467,992 +0.37(+1.32%)
Jan 22, 2009 28.16 29.91 27.70 28.21 451,884 -0.62(-2.16%)
Jan 21, 2009 27.95 28.87 27.70 28.84 354,400 +1.37(+4.98%)
Jan 20, 2009 28.94 28.96 27.45 27.47 341,263 -1.51(-5.20%)
Jan 16, 2009 29.16 29.30 28.26 28.98 163,886 +0.28(+0.97%)
Jan 15, 2009 28.40 28.92 27.78 28.70 377,711 +0.16(+0.58%)
Jan 14, 2009 29.03 29.23 28.32 28.53 181,343 -1.02(-3.46%)
Jan 13, 2009 29.49 29.84 29.22 29.56 288,782 -0.01(-0.03%)
Jan 12, 2009 30.04 30.09 29.28 29.56 169,497 -0.50(-1.67%)
Jan 09, 2009 30.81 30.82 29.92 30.07 344,672 -0.72(-2.33%)
Jan 08, 2009 30.50 30.81 30.14 30.79 298,557 +0.26(+0.85%)
Jan 07, 2009 31.04 31.07 30.36 30.53 327,001 -1.08(-3.42%)
Jan 06, 2009 31.02 31.96 31.02 31.61 457,863 +0.96(+3.13%)
Jan 05, 2009 30.44 31.04 30.30 30.65 252,308 -0.02(-0.06%)
Jan 02, 2009 29.53 30.75 29.44 30.66 0 +1.19(+4.02%)
Jan 01, 2009 29.11 29.80 29.11 29.48 0 +0.00(+0.00%)
Dec 31, 2008 29.11 29.80 29.11 29.48 182,206 +0.31(+1.07%)
Dec 30, 2008 28.59 29.18 28.59 29.17 262,471 +0.70(+2.46%)
Dec 29, 2008 28.74 28.74 28.10 28.46 235,156 -0.22(-0.75%)
Dec 26, 2008 28.77 28.77 28.53 28.68 134,465 +0.03(+0.12%)
Dec 24, 2008 28.62 28.72 28.47 28.65 181,035 +0.06(+0.21%)
Dec 23, 2008 28.85 29.17 28.38 28.59 219,771 -0.24(-0.84%)
Dec 22, 2008 29.46 29.46 28.29 28.83 295,906 -1.01(-3.39%)
Dec 19, 2008 29.62 30.21 29.62 29.84 246,251 +0.42(+1.42%)
Dec 18, 2008 30.19 30.26 29.11 29.42 229,073 -0.77(-2.56%)
Dec 17, 2008 30.11 30.59 29.77 30.20 312,593 -0.29(-0.97%)
Dec 16, 2008 29.30 30.55 29.30 30.49 191,658 +1.32(+4.54%)
Dec 15, 2008 29.74 29.74 28.78 29.17 126,495 -0.38(-1.29%)
Dec 12, 2008 28.37 29.66 28.35 29.55 181,573 +0.61(+2.12%)
Dec 11, 2008 29.59 30.03 28.84 28.93 159,963 -0.87(-2.93%)
Dec 10, 2008 29.93 30.36 29.58 29.81 157,161 -0.03(-0.09%)
Dec 09, 2008 29.43 30.66 29.31 29.83 302,443 +0.00(+0.00%)
Dec 08, 2008 29.17 30.21 29.08 29.83 294,366 +1.27(+4.46%)
Dec 05, 2008 27.02 28.56 26.55 28.56 304,964 +1.06(+3.84%)
Dec 04, 2008 28.00 28.51 27.00 27.50 94,348 -1.03(-3.61%)
Dec 03, 2008 27.59 28.56 27.10 28.53 275,845 +0.65(+2.33%)
Dec 02, 2008 27.37 27.93 26.85 27.88 375,804 +0.87(+3.24%)
Dec 01, 2008 28.45 28.54 26.97 27.01 335,169 -2.11(-7.25%)
Nov 28, 2008 28.91 29.13 28.80 29.12 246,324 -0.05(-0.18%)
Nov 26, 2008 27.49 29.17 27.49 29.17 149,103 +1.15(+4.11%)
Nov 25, 2008 28.58 28.58 27.43 28.02 221,842 -0.12(-0.43%)
Nov 24, 2008 26.98 28.46 26.90 28.14 324,870 +1.53(+5.76%)
Nov 21, 2008 25.69 26.63 24.98 26.61 224,308 +1.27(+5.02%)
Nov 20, 2008 26.16 27.24 25.21 25.34 268,391 -1.19(-4.50%)
Nov 19, 2008 27.96 28.43 26.53 26.53 209,898 -1.53(-5.46%)
Nov 18, 2008 28.08 28.28 27.07 28.07 203,729 +0.23(+0.84%)
Nov 17, 2008 28.11 28.69 27.70 27.83 124,559 -0.68(-2.40%)
Nov 14, 2008 29.25 29.95 28.46 28.52 116,228 -1.52(-5.04%)
Nov 13, 2008 28.18 30.04 26.79 30.03 706,112 +1.66(+5.86%)
Nov 12, 2008 29.24 29.43 28.30 28.37 337,473 -1.45(-4.85%)
Nov 11, 2008 30.18 30.41 29.42 29.82 295,111 -0.68(-2.24%)
Nov 10, 2008 31.78 31.79 30.15 30.50 377,020 -0.55(-1.76%)
Nov 07, 2008 30.67 31.21 30.42 31.04 508,035 +0.71(+2.34%)
Nov 06, 2008 31.60 31.76 30.20 30.33 485,049 -1.69(-5.27%)
Nov 05, 2008 33.40 33.49 31.94 32.02 890,296 -1.79(-5.30%)
Nov 04, 2008 33.35 33.88 32.91 33.82 631,019 +1.11(+3.39%)
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.