Skip to main content

Information Technology ETF Vanguard (NY: VGT )

524.34 -0.74 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 45.74 46.20 45.36 45.74 175,551 -0.44(-0.96%)
May 27, 2010 45.37 46.18 45.37 46.18 153,096 +1.65(+3.70%)
May 26, 2010 45.17 45.84 44.37 44.53 166,449 -0.32(-0.70%)
May 25, 2010 43.74 44.86 43.41 44.84 389,477 -0.09(-0.19%)
May 24, 2010 45.33 45.63 44.93 44.93 153,157 -0.30(-0.66%)
May 21, 2010 43.98 45.52 43.72 45.23 480,925 +0.48(+1.07%)
May 20, 2010 44.77 45.72 44.63 44.75 608,802 -1.69(-3.64%)
May 19, 2010 46.63 47.02 45.93 46.44 235,607 -0.31(-0.66%)
May 18, 2010 48.02 48.13 46.54 46.74 242,517 -0.73(-1.54%)
May 17, 2010 47.62 47.73 46.56 47.48 239,630 +0.10(+0.22%)
May 14, 2010 47.37 48.11 46.83 47.37 205,894 -1.07(-2.20%)
May 13, 2010 49.00 49.38 48.33 48.44 216,536 -0.64(-1.30%)
May 12, 2010 48.22 49.12 48.12 49.08 223,129 +1.18(+2.46%)
May 11, 2010 48.45 48.68 47.90 47.90 228,061 -0.16(-0.34%)
May 10, 2010 47.83 48.09 47.66 48.06 366,942 +2.22(+4.85%)
May 07, 2010 46.63 47.10 44.78 45.84 631,490 +4.59(+11.12%)
May 06, 2010 38.49 48.65 38.49 41.25 6,325 -7.29(-15.02%)
May 05, 2010 48.52 48.91 48.28 48.54 410,252 -0.34(-0.69%)
May 04, 2010 49.72 49.80 48.52 48.88 252,296 -1.52(-3.01%)
May 03, 2010 49.82 50.52 49.82 50.39 118,344 +0.68(+1.38%)
Apr 30, 2010 50.90 50.90 49.66 49.71 158,700 -1.13(-2.22%)
Apr 29, 2010 50.57 50.91 50.43 50.84 151,806 +0.48(+0.95%)
Apr 28, 2010 50.55 50.55 49.87 50.36 168,565 +0.13(+0.26%)
Apr 27, 2010 51.08 51.34 50.13 50.23 224,060 -1.06(-2.08%)
Apr 26, 2010 51.42 51.57 51.29 51.29 158,692 -0.07(-0.13%)
Apr 23, 2010 51.18 51.51 50.93 51.36 140,749 +0.21(+0.41%)
Apr 22, 2010 50.49 51.17 50.07 51.16 247,577 +0.19(+0.37%)
Apr 21, 2010 51.12 51.20 50.67 50.97 218,653 +0.20(+0.39%)
Apr 20, 2010 50.73 50.86 50.37 50.77 305,857 +0.33(+0.65%)
Apr 19, 2010 50.42 50.59 49.78 50.44 147,000 -0.04(-0.09%)
Apr 16, 2010 50.97 51.06 50.21 50.48 396,998 -0.64(-1.26%)
Apr 15, 2010 50.81 51.19 50.81 51.12 229,450 +0.25(+0.49%)
Apr 14, 2010 50.44 50.98 50.38 50.87 396,236 +0.89(+1.79%)
Apr 13, 2010 49.78 50.03 49.61 49.98 102,636 +0.16(+0.31%)
Apr 12, 2010 49.71 49.97 49.61 49.82 130,097 +0.20(+0.39%)
Apr 09, 2010 49.34 49.65 49.18 49.63 113,537 +0.38(+0.78%)
Apr 08, 2010 49.13 49.33 48.76 49.24 155,057 +0.01(+0.02%)
Apr 07, 2010 49.25 49.48 48.98 49.23 253,713 -0.12(-0.25%)
Apr 06, 2010 49.11 49.52 48.97 49.35 189,330 +0.06(+0.12%)
Apr 05, 2010 48.78 49.30 48.70 49.29 158,407 +0.67(+1.37%)
Apr 01, 2010 48.91 48.63 48.63 48.63 314,881 -0.01(-0.02%)
Mar 31, 2010 48.69 48.97 48.57 48.64 79,979 -0.29(-0.60%)
Mar 30, 2010 48.86 49.05 48.58 48.93 167,896 +0.26(+0.53%)
Mar 29, 2010 48.89 49.00 48.60 48.67 133,990 -0.02(-0.05%)
Mar 26, 2010 48.93 49.00 48.45 48.70 113,226 -0.04(-0.09%)
Mar 25, 2010 49.03 49.44 48.71 48.74 237,149 +0.08(+0.16%)
Mar 24, 2010 48.84 48.89 48.65 48.66 153,103 -0.38(-0.78%)
Mar 23, 2010 48.64 49.05 48.48 49.04 159,179 +0.49(+1.02%)
Mar 22, 2010 47.85 48.71 47.80 48.55 228,004 +0.45(+0.94%)
Mar 19, 2010 48.63 48.64 47.93 48.10 141,980 -0.43(-0.89%)
Mar 18, 2010 48.53 48.65 48.41 48.53 110,646 +0.00(+0.00%)
Mar 17, 2010 48.38 48.81 48.32 48.53 171,274 +0.28(+0.57%)
Mar 16, 2010 48.06 48.31 47.87 48.26 163,650 +0.35(+0.74%)
Mar 15, 2010 47.67 47.95 47.62 47.90 210,242 -0.16(-0.32%)
Mar 12, 2010 48.21 48.21 47.88 48.06 308,886 +0.00(+0.00%)
Mar 11, 2010 47.81 48.07 47.68 48.06 384,262 +0.14(+0.29%)
Mar 10, 2010 47.60 47.98 47.53 47.92 237,255 +0.39(+0.82%)
Mar 09, 2010 47.16 47.85 47.16 47.53 166,459 +0.18(+0.38%)
Mar 08, 2010 47.21 47.43 47.21 47.35 156,560 +0.22(+0.46%)
Mar 05, 2010 46.88 47.28 46.75 47.13 147,868 +0.59(+1.26%)
Mar 04, 2010 46.41 46.57 46.07 46.54 77,767 +0.22(+0.47%)
Mar 03, 2010 46.42 46.60 46.19 46.32 112,137 +0.03(+0.06%)
Mar 02, 2010 46.48 46.62 46.20 46.30 175,236 -0.02(-0.04%)
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.