Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 48.98 49.25 48.22 48.51 159,705 -0.24(-0.48%)
Sep 29, 2010 48.56 48.91 48.55 48.74 146,392 +0.04(+0.09%)
Sep 28, 2010 48.71 48.80 47.90 48.70 195,463 +0.10(+0.20%)
Sep 27, 2010 48.66 48.94 48.51 48.60 167,148 -0.04(-0.09%)
Sep 24, 2010 48.13 48.68 48.13 48.65 109,481 +1.04(+2.18%)
Sep 23, 2010 47.30 48.09 47.22 47.61 147,759 -0.03(-0.06%)
Sep 22, 2010 47.73 47.94 47.33 47.63 184,856 -0.24(-0.49%)
Sep 21, 2010 48.04 48.29 47.78 47.87 444,437 -0.10(-0.22%)
Sep 20, 2010 47.38 48.07 47.32 47.97 197,797 +0.75(+1.59%)
Sep 17, 2010 47.22 47.41 46.99 47.22 153,178 +0.50(+1.06%)
Sep 15, 2010 46.40 46.84 46.32 46.73 153,847 +0.23(+0.49%)
Sep 14, 2010 46.21 46.86 46.05 46.50 187,888 +0.23(+0.49%)
Sep 13, 2010 45.71 46.36 45.71 46.27 112,801 +0.99(+2.18%)
Sep 10, 2010 45.40 45.40 45.02 45.29 193,307 -0.02(-0.04%)
Sep 09, 2010 45.65 45.71 45.24 45.30 93,659 +0.08(+0.17%)
Sep 08, 2010 45.11 45.37 44.99 45.23 234,625 +0.19(+0.41%)
Sep 07, 2010 45.31 45.50 45.00 45.04 83,897 -0.44(-0.97%)
Sep 03, 2010 45.17 45.51 45.05 45.48 233,753 +0.74(+1.66%)
Sep 02, 2010 44.36 44.74 44.25 44.74 109,133 +0.45(+1.02%)
Sep 01, 2010 43.66 44.41 43.65 44.28 111,646 +1.23(+2.85%)
Aug 31, 2010 43.19 43.43 42.86 43.06 196,124 -0.40(-0.92%)
Aug 30, 2010 43.80 44.05 43.43 43.46 89,529 -0.48(-1.09%)
Aug 27, 2010 43.93 44.00 42.52 43.93 261,065 +0.61(+1.41%)
Aug 26, 2010 43.85 44.08 43.27 43.32 192,672 -0.43(-0.98%)
Aug 25, 2010 43.18 43.93 43.08 43.75 282,692 +0.29(+0.66%)
Aug 24, 2010 43.68 43.95 43.36 43.46 123,351 -0.71(-1.60%)
Aug 23, 2010 44.87 44.98 44.17 44.17 143,573 -0.44(-0.98%)
Aug 20, 2010 44.52 44.73 44.29 44.61 355,794 -0.03(-0.08%)
Aug 19, 2010 45.09 45.19 44.41 44.64 92,501 -0.57(-1.25%)
Aug 18, 2010 44.91 45.43 44.81 45.21 80,077 +0.19(+0.42%)
Aug 17, 2010 44.81 45.37 44.76 45.02 80,861 +0.58(+1.30%)
Aug 16, 2010 44.04 44.71 43.93 44.44 209,270 +0.18(+0.41%)
Aug 13, 2010 44.26 44.58 44.26 44.26 197,163 -0.30(-0.67%)
Aug 12, 2010 44.32 44.73 44.15 44.55 205,361 -0.76(-1.68%)
Aug 11, 2010 45.81 45.82 45.14 45.32 1,297,687 -1.25(-2.69%)
Aug 10, 2010 46.94 46.94 46.29 46.57 181,572 -0.65(-1.39%)
Aug 09, 2010 47.04 47.34 46.89 47.22 94,682 +0.28(+0.59%)
Aug 06, 2010 46.95 47.02 46.33 46.95 85,711 -0.12(-0.25%)
Aug 05, 2010 47.08 47.17 46.76 47.07 109,668 -0.25(-0.53%)
Aug 04, 2010 47.12 47.35 46.74 47.32 234,199 +0.40(+0.86%)
Aug 03, 2010 47.02 47.11 46.74 46.92 110,075 -0.24(-0.50%)
Aug 02, 2010 46.82 47.29 46.60 47.15 157,774 +0.90(+1.94%)
Jul 30, 2010 46.26 46.51 45.72 46.26 111,077 -0.17(-0.38%)
Jul 29, 2010 47.13 47.15 46.02 46.43 121,665 -0.47(-1.00%)
Jul 28, 2010 47.35 47.49 46.74 46.90 86,718 -0.54(-1.13%)
Jul 27, 2010 47.69 47.70 47.22 47.44 114 +0.03(+0.07%)
Jul 26, 2010 47.12 47.44 46.86 47.41 154,199 +0.36(+0.76%)
Jul 23, 2010 46.49 47.05 46.30 47.05 141,750 +0.43(+0.92%)
Jul 22, 2010 46.03 46.77 45.89 46.62 145,734 +1.27(+2.81%)
Jul 21, 2010 46.38 46.38 45.26 45.35 92,237 -0.71(-1.53%)
Jul 20, 2010 44.81 46.05 44.61 46.05 179,862 +0.35(+0.76%)
Jul 19, 2010 45.37 45.79 45.15 45.71 239,438 +0.51(+1.12%)
Jul 16, 2010 45.20 46.39 45.18 45.20 131,786 -1.40(-3.00%)
Jul 15, 2010 46.65 46.71 45.90 46.60 141,812 -0.04(-0.08%)
Jul 14, 2010 46.36 46.92 46.33 46.64 209,365 +0.36(+0.77%)
Jul 13, 2010 46.00 46.43 45.64 46.28 175,492 +0.77(+1.69%)
Jul 12, 2010 45.14 45.71 45.14 45.51 80,309 +0.29(+0.64%)
Jul 09, 2010 45.23 45.25 44.82 45.23 140,273 +0.31(+0.68%)
Jul 08, 2010 45.22 45.22 44.43 44.92 124,046 +0.24(+0.53%)
Jul 07, 2010 43.22 44.71 43.22 44.68 108,822 +1.62(+3.76%)
Jul 06, 2010 43.61 43.86 42.73 43.06 239,312 +0.20(+0.47%)
Jul 02, 2010 42.86 43.18 42.51 42.86 214,317 -0.10(-0.22%)
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.