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, 2010 61.70 61.71 61.30 61.52 274,439 -0.21(-0.34%)
Dec 30, 2010 61.86 61.86 61.65 61.73 109,040 -0.06(-0.10%)
Dec 29, 2010 61.92 61.96 61.75 61.79 126,433 +0.08(+0.13%)
Dec 28, 2010 61.76 61.93 61.58 61.71 110,468 -0.07(-0.11%)
Dec 27, 2010 61.36 61.85 61.17 61.78 151,827 +0.15(+0.24%)
Dec 23, 2010 61.65 61.74 61.49 61.63 127,680 -0.09(-0.15%)
Dec 22, 2010 61.69 61.80 61.61 61.72 152,719 -0.36(-0.58%)
Dec 21, 2010 62.00 62.15 61.84 62.08 173,258 +0.37(+0.60%)
Dec 20, 2010 61.96 61.96 61.44 61.71 193,434 -0.07(-0.11%)
Dec 17, 2010 61.79 61.95 61.65 61.78 123,079 +0.22(+0.36%)
Dec 16, 2010 61.48 61.78 61.24 61.56 183,621 +0.20(+0.33%)
Dec 15, 2010 61.58 61.91 61.18 61.36 124,985 -0.29(-0.47%)
Dec 14, 2010 61.87 61.99 61.50 61.65 144,205 -0.07(-0.11%)
Dec 13, 2010 62.25 62.25 61.72 61.72 136,510 -0.24(-0.39%)
Dec 10, 2010 61.76 61.98 61.56 61.96 124,989 +0.39(+0.63%)
Dec 09, 2010 61.89 61.89 61.39 61.57 80,888 +0.03(+0.05%)
Dec 08, 2010 61.25 61.54 61.05 61.54 100,769 +0.49(+0.80%)
Dec 07, 2010 61.74 61.80 61.03 61.05 121,158 +0.02(+0.03%)
Dec 06, 2010 60.87 61.15 60.80 61.03 133,145 +0.09(+0.15%)
Dec 03, 2010 60.46 61.00 60.42 60.94 96,112 +0.24(+0.40%)
Dec 02, 2010 60.09 60.75 60.00 60.70 185,350 +0.78(+1.30%)
Dec 01, 2010 59.42 60.09 59.42 59.92 84,399 +1.32(+2.25%)
Nov 30, 2010 58.83 58.89 58.45 58.60 71,990 -0.76(-1.28%)
Nov 29, 2010 59.40 59.49 58.69 59.36 184,569 -0.39(-0.65%)
Nov 26, 2010 59.62 59.90 59.36 59.75 49,473 -0.21(-0.35%)
Nov 24, 2010 59.35 59.96 59.96 59.96 57,624 +1.05(+1.78%)
Nov 23, 2010 59.23 59.28 58.57 58.91 81,243 -0.82(-1.37%)
Nov 22, 2010 59.12 59.73 58.97 59.73 80,650 +0.39(+0.66%)
Nov 19, 2010 59.17 59.43 59.00 59.34 89,165 +0.20(+0.34%)
Nov 18, 2010 58.75 59.39 58.73 59.14 83,220 +1.04(+1.78%)
Nov 17, 2010 58.09 58.46 57.83 58.10 82,103 +0.01(+0.02%)
Nov 16, 2010 58.66 58.80 57.85 58.09 218,275 -1.01(-1.71%)
Nov 15, 2010 59.65 59.65 59.10 59.10 86,028 -0.24(-0.40%)
Nov 12, 2010 59.87 60.22 58.98 59.34 141,137 -0.85(-1.41%)
Nov 11, 2010 59.95 60.26 59.45 60.19 183,946 -0.97(-1.59%)
Nov 10, 2010 61.02 61.19 60.51 61.16 196,013 +0.21(+0.34%)
Nov 09, 2010 61.52 61.62 60.75 60.95 127,410 -0.32(-0.52%)
Nov 08, 2010 61.09 61.39 61.00 61.27 106,766 +0.11(+0.18%)
Nov 05, 2010 61.18 61.20 60.91 61.16 171,239 +0.06(+0.10%)
Nov 04, 2010 60.87 61.15 60.71 61.10 128,467 +0.96(+1.60%)
Nov 03, 2010 59.87 60.21 59.45 60.14 105,219 +0.35(+0.59%)
Nov 02, 2010 59.64 59.94 59.59 59.79 140,018 +0.56(+0.95%)
Nov 01, 2010 59.40 59.80 58.91 59.23 186,859 +0.07(+0.12%)
Oct 29, 2010 59.14 59.47 59.14 59.16 81,772 +0.09(+0.15%)
Oct 28, 2010 59.36 59.36 58.65 59.07 107,919 -0.03(-0.05%)
Oct 27, 2010 58.46 59.12 58.42 59.10 85,024 +0.41(+0.70%)
Oct 25, 2010 58.68 59.07 58.61 58.69 121,518 +0.28(+0.48%)
Oct 22, 2010 58.04 58.44 57.90 58.41 76,531 +0.43(+0.74%)
Oct 21, 2010 58.21 58.43 57.43 57.98 108,807 +0.07(+0.12%)
Oct 20, 2010 57.66 58.30 57.55 57.91 115,488 +0.41(+0.71%)
Oct 19, 2010 57.54 58.06 57.10 57.50 128,476 -0.92(-1.57%)
Oct 18, 2010 58.33 58.57 58.06 58.42 199,479 +0.17(+0.29%)
Oct 15, 2010 57.94 58.29 57.52 58.25 151,649 +1.01(+1.76%)
Oct 14, 2010 57.35 57.50 56.96 57.24 86,909 +0.01(+0.02%)
Oct 13, 2010 57.13 57.51 56.88 57.23 176,054 +0.55(+0.97%)
Oct 12, 2010 56.20 56.81 55.76 56.68 163,378 +0.41(+0.73%)
Oct 11, 2010 56.32 56.57 56.15 56.27 212,230 +0.06(+0.10%)
Oct 08, 2010 56.21 56.36 55.50 56.21 71,505 +0.37(+0.67%)
Oct 07, 2010 55.92 55.98 55.44 55.84 83,923 +0.14(+0.25%)
Oct 06, 2010 56.03 56.27 55.31 55.70 82,575 -0.43(-0.77%)
Oct 05, 2010 55.52 56.28 55.40 56.13 121,596 +1.17(+2.12%)
Oct 04, 2010 55.44 55.55 54.62 54.96 107,714 -0.64(-1.15%)
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.