Information Technology ETF Vanguard (NY: VGT )

382.95 USD +3.99 (+1.05%)
Official Closing Price Updated: 8:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 53.02 53.31 52.41 53.02 96,906 -0.20(-0.38%)
Jul 29, 2010 54.02 54.04 52.75 53.22 106,143 -0.54(-1.00%)
Jul 28, 2010 54.27 54.44 53.58 53.76 75,655 -0.62(-1.13%)
Jul 27, 2010 54.66 54.67 54.13 54.38 100 +0.04(+0.07%)
Jul 26, 2010 54.01 54.38 53.71 54.34 134,526 +0.41(+0.76%)
Jul 23, 2010 53.29 53.93 53.07 53.93 123,666 +0.49(+0.92%)
Jul 22, 2010 52.76 53.61 52.60 53.44 127,141 +1.46(+2.81%)
Jul 21, 2010 53.16 53.16 51.88 51.98 80,470 -0.81(-1.53%)
Jul 20, 2010 51.36 52.79 51.13 52.79 156,915 +0.40(+0.76%)
Jul 19, 2010 52.00 52.49 51.75 52.39 208,890 +0.58(+1.12%)
Jul 16, 2010 51.81 53.17 51.78 51.81 114,973 -1.60(-3.00%)
Jul 15, 2010 53.47 53.54 52.61 53.42 123,720 -0.04(-0.08%)
Jul 14, 2010 53.14 53.78 53.10 53.46 182,654 +0.41(+0.77%)
Jul 13, 2010 52.73 53.22 52.32 53.05 153,103 +0.88(+1.69%)
Jul 12, 2010 51.74 52.39 51.74 52.17 70,063 +0.33(+0.64%)
Jul 09, 2010 51.84 51.87 51.38 51.84 122,377 +0.35(+0.68%)
Jul 08, 2010 51.83 51.83 50.93 51.49 108,220 +0.27(+0.53%)
Jul 07, 2010 49.54 51.24 49.54 51.22 94,939 +1.86(+3.76%)
Jul 06, 2010 49.99 50.27 48.98 49.36 208,780 +0.23(+0.47%)
Jul 02, 2010 49.13 49.50 48.73 49.13 186,974 -0.11(-0.22%)
Jul 01, 2010 49.50 49.79 48.38 49.24 254,643 -0.22(-0.44%)
Jun 30, 2010 50.16 50.54 49.31 49.46 221,355 -0.72(-1.43%)
Jun 29, 2010 51.51 51.52 49.87 50.18 214,297 -2.08(-3.98%)
Jun 25, 2010 52.26 52.68 51.86 52.26 95,958 +0.05(+0.10%)
Jun 24, 2010 52.97 53.11 52.10 52.21 102,284 -0.99(-1.86%)
Jun 23, 2010 53.48 53.66 52.79 53.20 72,594 -0.22(-0.41%)
Jun 22, 2010 54.13 54.60 53.40 53.42 76,712 -0.59(-1.09%)
Jun 21, 2010 55.12 55.12 53.74 54.01 87,763 -0.43(-0.79%)
Jun 18, 2010 54.44 54.77 54.26 54.44 68,721 +0.07(+0.13%)
Jun 17, 2010 54.48 54.51 53.90 54.37 106,549 +0.17(+0.31%)
Jun 16, 2010 53.91 54.40 53.70 54.20 163,609 +0.10(+0.18%)
Jun 15, 2010 52.75 54.15 52.75 54.10 125,331 +1.59(+3.03%)
Jun 14, 2010 53.19 53.39 52.48 52.51 122,602 -0.13(-0.25%)
Jun 11, 2010 51.64 52.70 51.50 52.64 107,798 +0.62(+1.18%)
Jun 10, 2010 51.43 52.08 51.27 52.02 133,697 +1.34(+2.65%)
Jun 09, 2010 51.46 51.94 50.53 50.68 122,192 -0.38(-0.75%)
Jun 08, 2010 51.08 51.23 50.28 51.06 197,354 +0.03(+0.06%)
Jun 07, 2010 52.21 52.47 50.98 51.03 134,637 -1.07(-2.05%)
Jun 04, 2010 52.10 53.48 51.88 52.10 239,511 -1.88(-3.49%)
Jun 03, 2010 53.47 54.08 53.27 53.98 181,083 +0.66(+1.25%)
Jun 02, 2010 52.40 53.32 52.01 53.32 120,697 +1.30(+2.50%)
Jun 01, 2010 52.36 53.31 52.01 52.02 121,585 -0.81(-1.53%)
May 28, 2010 52.83 53.37 52.39 52.83 151,979 -0.51(-0.96%)
May 27, 2010 52.41 53.34 52.41 53.34 132,539 +1.91(+3.70%)
May 26, 2010 52.18 52.95 51.25 51.43 144,099 -0.37(-0.70%)
May 25, 2010 50.52 51.81 50.15 51.80 337,180 -0.10(-0.19%)
May 24, 2010 52.36 52.71 51.90 51.90 132,592 -0.34(-0.66%)
May 21, 2010 50.80 52.58 50.50 52.24 416,348 +0.55(+1.07%)
May 20, 2010 51.71 52.81 51.55 51.69 527,054 -1.95(-3.64%)
May 19, 2010 53.86 54.31 53.05 53.64 203,971 -0.35(-0.66%)
May 18, 2010 55.47 55.59 53.76 53.99 209,953 -0.85(-1.54%)
May 17, 2010 55.01 55.13 53.78 54.84 207,454 +0.12(+0.22%)
May 14, 2010 54.72 55.57 54.10 54.72 178,248 -1.23(-2.20%)
May 13, 2010 56.60 57.04 55.83 55.96 187,461 -0.74(-1.30%)
May 12, 2010 55.70 56.74 55.58 56.69 193,168 +1.36(+2.46%)
May 11, 2010 55.96 56.23 55.33 55.33 197,438 -0.19(-0.34%)
May 10, 2010 55.25 55.55 55.05 55.52 317,671 +2.57(+4.85%)
May 07, 2010 53.86 54.40 51.72 52.95 546,696 +5.30(+11.12%)
May 06, 2010 44.46 56.20 44.46 47.65 5,476 -8.42(-15.02%)
May 05, 2010 56.05 56.50 55.77 56.07 355,165 -0.39(-0.69%)
May 04, 2010 57.43 57.52 56.05 56.46 218,419 -1.75(-3.01%)
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.