Skip to main content

Information Technology ETF Vanguard (NY: VGT )

524.34 -0.74 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 51.20 51.48 51.20 51.22 94,455 +0.08(+0.15%)
Oct 28, 2010 51.39 51.39 50.77 51.14 124,657 -0.03(-0.05%)
Oct 27, 2010 50.61 51.18 50.58 51.16 98,211 +0.35(+0.70%)
Oct 25, 2010 50.80 51.14 50.74 50.81 140,365 +0.24(+0.48%)
Oct 22, 2010 50.25 50.59 50.13 50.57 88,401 +0.37(+0.74%)
Oct 21, 2010 50.39 50.58 49.72 50.19 125,683 +0.06(+0.12%)
Oct 20, 2010 49.92 50.47 49.82 50.13 133,400 +0.35(+0.71%)
Oct 19, 2010 49.81 50.26 49.43 49.78 148,403 -0.80(-1.57%)
Oct 18, 2010 50.50 50.71 50.26 50.58 230,418 +0.15(+0.29%)
Oct 15, 2010 50.16 50.46 49.80 50.43 175,170 +0.87(+1.76%)
Oct 14, 2010 49.65 49.78 49.31 49.55 100,388 +0.01(+0.02%)
Oct 13, 2010 49.46 49.79 49.24 49.55 203,360 +0.48(+0.97%)
Oct 12, 2010 48.65 49.18 48.27 49.07 188,718 +0.36(+0.73%)
Oct 11, 2010 48.76 48.98 48.61 48.71 245,147 +0.05(+0.10%)
Oct 08, 2010 48.66 48.79 48.05 48.66 82,595 +0.32(+0.67%)
Oct 07, 2010 48.41 48.46 48.00 48.34 96,939 +0.12(+0.25%)
Oct 06, 2010 48.51 48.71 47.88 48.22 95,382 -0.37(-0.77%)
Oct 05, 2010 48.06 48.72 47.97 48.59 140,455 +1.01(+2.12%)
Oct 04, 2010 48.00 48.09 47.29 47.58 124,420 -0.55(-1.15%)
Oct 01, 2010 48.13 48.56 47.94 48.13 209,315 +0.00(+0.00%)
Sep 30, 2010 48.60 48.87 47.85 48.13 160,940 -0.23(-0.48%)
Sep 29, 2010 48.19 48.53 48.17 48.37 147,524 +0.04(+0.09%)
Sep 28, 2010 48.33 48.43 47.53 48.32 196,975 +0.10(+0.20%)
Sep 27, 2010 48.29 48.57 48.13 48.23 168,440 -0.04(-0.09%)
Sep 24, 2010 47.76 48.31 47.76 48.27 110,328 +1.03(+2.18%)
Sep 23, 2010 46.94 47.72 46.85 47.24 148,902 -0.03(-0.06%)
Sep 22, 2010 47.36 47.57 46.97 47.27 186,285 -0.23(-0.49%)
Sep 21, 2010 47.67 47.92 47.41 47.50 447,874 -0.10(-0.22%)
Sep 20, 2010 47.02 47.70 46.95 47.61 199,326 +0.74(+1.59%)
Sep 17, 2010 46.86 47.04 46.63 46.86 154,363 +0.49(+1.06%)
Sep 15, 2010 46.04 46.48 45.96 46.37 155,036 +0.23(+0.49%)
Sep 14, 2010 45.86 46.50 45.70 46.14 189,341 +0.23(+0.49%)
Sep 13, 2010 45.36 46.00 45.36 45.92 113,673 +0.98(+2.18%)
Sep 10, 2010 45.05 45.05 44.67 44.94 194,802 -0.02(-0.04%)
Sep 09, 2010 45.30 45.35 44.90 44.96 94,383 +0.08(+0.17%)
Sep 08, 2010 44.77 45.02 44.65 44.88 236,439 +0.19(+0.41%)
Sep 07, 2010 44.97 45.15 44.65 44.69 84,546 -0.44(-0.97%)
Sep 03, 2010 44.83 45.16 44.71 45.13 235,561 +0.74(+1.66%)
Sep 02, 2010 44.02 44.39 43.91 44.39 109,977 +0.45(+1.02%)
Sep 01, 2010 43.32 44.07 43.31 43.94 112,509 +1.22(+2.85%)
Aug 31, 2010 42.86 43.10 42.53 42.73 197,640 -0.40(-0.92%)
Aug 30, 2010 43.47 43.71 43.10 43.12 90,221 -0.48(-1.09%)
Aug 27, 2010 43.60 43.66 42.20 43.60 263,084 +0.61(+1.41%)
Aug 26, 2010 43.51 43.74 42.94 42.99 194,162 -0.42(-0.98%)
Aug 25, 2010 42.84 43.60 42.75 43.42 284,878 +0.29(+0.66%)
Aug 24, 2010 43.35 43.62 43.03 43.13 124,305 -0.70(-1.60%)
Aug 23, 2010 44.52 44.64 43.83 43.83 144,683 -0.43(-0.98%)
Aug 20, 2010 44.18 44.39 43.95 44.26 358,545 -0.03(-0.08%)
Aug 19, 2010 44.74 44.84 44.07 44.30 93,216 -0.56(-1.25%)
Aug 18, 2010 44.57 45.08 44.46 44.86 80,696 +0.19(+0.42%)
Aug 17, 2010 44.46 45.03 44.41 44.67 81,486 +0.57(+1.30%)
Aug 16, 2010 43.70 44.37 43.59 44.10 210,888 +0.18(+0.41%)
Aug 13, 2010 43.92 44.24 43.92 43.92 198,688 -0.29(-0.67%)
Aug 12, 2010 43.98 44.39 43.81 44.21 206,949 -0.76(-1.68%)
Aug 11, 2010 45.46 45.47 44.79 44.97 1,307,721 -1.24(-2.69%)
Aug 10, 2010 46.58 46.58 45.94 46.21 182,976 -0.65(-1.39%)
Aug 09, 2010 46.68 46.97 46.53 46.86 95,415 +0.27(+0.59%)
Aug 06, 2010 46.59 46.65 45.97 46.59 86,374 -0.12(-0.25%)
Aug 05, 2010 46.72 46.81 46.40 46.71 110,516 -0.25(-0.53%)
Aug 04, 2010 46.76 46.98 46.39 46.96 236,010 +0.40(+0.86%)
Aug 03, 2010 46.66 46.75 46.39 46.56 110,926 -0.23(-0.50%)
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.