Information Technology ETF Vanguard (NY: VGT )

348.40 USD +5.55 (+1.62%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 56.24 56.57 56.10 56.18 69,240 -0.34(-0.60%)
Mar 30, 2010 56.44 56.66 56.11 56.52 145,352 +0.30(+0.53%)
Mar 29, 2010 56.47 56.60 56.14 56.22 115,999 -0.03(-0.05%)
Mar 26, 2010 56.52 56.60 55.97 56.25 98,023 -0.05(-0.09%)
Mar 25, 2010 56.64 57.11 56.27 56.30 205,306 +0.09(+0.16%)
Mar 24, 2010 56.42 56.47 56.19 56.21 132,545 -0.44(-0.78%)
Mar 23, 2010 56.18 56.66 56.00 56.65 137,805 +0.57(+1.02%)
Mar 22, 2010 55.27 56.26 55.21 56.08 197,389 +0.52(+0.94%)
Mar 19, 2010 56.17 56.18 55.37 55.56 122,916 -0.50(-0.89%)
Mar 18, 2010 56.06 56.20 55.92 56.06 95,789 +0.00(+0.00%)
Mar 17, 2010 55.88 56.38 55.82 56.06 148,276 +0.32(+0.57%)
Mar 16, 2010 55.51 55.80 55.29 55.74 141,676 +0.41(+0.74%)
Mar 15, 2010 55.06 55.39 55.01 55.33 182,012 -0.18(-0.32%)
Mar 12, 2010 55.69 55.69 55.31 55.51 267,410 +0.00(+0.00%)
Mar 11, 2010 55.22 55.53 55.07 55.51 332,665 +0.16(+0.29%)
Mar 10, 2010 54.98 55.42 54.90 55.35 205,398 +0.45(+0.82%)
Mar 09, 2010 54.48 55.27 54.48 54.90 144,108 +0.21(+0.38%)
Mar 08, 2010 54.53 54.79 54.53 54.69 135,538 +0.25(+0.46%)
Mar 05, 2010 54.15 54.61 54.00 54.44 128,013 +0.68(+1.26%)
Mar 04, 2010 53.61 53.79 53.22 53.76 67,325 +0.25(+0.47%)
Mar 03, 2010 53.62 53.83 53.35 53.51 97,080 +0.03(+0.06%)
Mar 02, 2010 53.69 53.85 53.36 53.48 151,706 -0.02(-0.04%)
Mar 01, 2010 52.88 53.51 52.83 53.50 111,479 +0.85(+1.61%)
Feb 26, 2010 52.62 52.77 52.36 52.65 92,688 +0.06(+0.11%)
Feb 25, 2010 52.02 52.64 51.68 52.59 142,269 -0.16(-0.30%)
Feb 24, 2010 52.48 52.93 52.48 52.75 186,806 +0.49(+0.94%)
Feb 23, 2010 52.82 52.90 51.96 52.26 186,080 -0.71(-1.34%)
Feb 22, 2010 53.28 53.29 52.82 52.97 258,740 -0.11(-0.21%)
Feb 19, 2010 52.90 53.29 52.79 53.08 145,464 -0.06(-0.11%)
Feb 18, 2010 52.60 53.19 52.54 53.14 190,523 +0.46(+0.87%)
Feb 17, 2010 52.73 52.74 52.44 52.68 182,075 +0.24(+0.46%)
Feb 16, 2010 52.00 52.51 51.85 52.44 158,961 +0.74(+1.43%)
Feb 12, 2010 51.08 51.70 51.70 51.70 265,400 +0.12(+0.23%)
Feb 11, 2010 50.87 51.68 50.62 51.58 93,967 +0.67(+1.32%)
Feb 10, 2010 51.00 51.21 50.54 50.91 313,495 -0.11(-0.22%)
Feb 09, 2010 51.06 51.42 50.61 51.02 169,630 +0.54(+1.08%)
Feb 08, 2010 50.76 51.11 50.47 50.48 165,126 -0.25(-0.50%)
Feb 05, 2010 50.33 50.79 49.80 50.73 380,772 +0.47(+0.94%)
Feb 04, 2010 51.36 51.50 50.23 50.26 175,622 -1.52(-2.94%)
Feb 03, 2010 51.34 51.88 51.28 51.78 117,285 +0.15(+0.30%)
Feb 02, 2010 51.26 51.74 50.94 51.63 346,802 +0.44(+0.85%)
Feb 01, 2010 50.61 51.19 50.53 51.19 427,772 +0.81(+1.61%)
Jan 29, 2010 51.86 52.00 50.15 50.38 321,946 -1.16(-2.25%)
Jan 28, 2010 52.78 52.83 51.12 51.54 184,226 -1.42(-2.68%)
Jan 27, 2010 52.50 53.10 52.13 52.96 285,365 +0.31(+0.59%)
Jan 26, 2010 52.55 53.26 52.35 52.65 200,566 +0.00(+0.00%)
Jan 25, 2010 52.75 52.98 52.36 52.65 355,990 +0.33(+0.63%)
Jan 22, 2010 54.12 54.13 52.22 52.32 363,755 -2.04(-3.75%)
Jan 21, 2010 55.10 55.38 54.15 54.36 212,743 -0.54(-0.98%)
Jan 20, 2010 55.26 55.26 54.28 54.90 174,166 -0.72(-1.30%)
Jan 19, 2010 54.89 55.62 54.88 55.62 319,142 +0.76(+1.39%)
Jan 15, 2010 55.48 54.86 54.86 54.86 258,200 -0.69(-1.24%)
Jan 14, 2010 55.12 55.68 55.02 55.55 298,574 +0.35(+0.63%)
Jan 13, 2010 54.84 55.32 54.36 55.20 313,461 +0.60(+1.10%)
Jan 12, 2010 54.96 55.12 54.39 54.60 188,495 -0.73(-1.32%)
Jan 11, 2010 55.71 55.79 55.03 55.33 196,110 -0.24(-0.43%)
Jan 08, 2010 54.97 55.57 54.90 55.57 168,867 +0.43(+0.78%)
Jan 07, 2010 55.29 55.33 54.90 55.14 237,057 -0.21(-0.38%)
Jan 06, 2010 55.76 55.86 55.23 55.35 222,978 -0.39(-0.70%)
Jan 05, 2010 55.81 55.88 55.41 55.74 520,739 -0.06(-0.11%)
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.