Skip to main content

Information Technology ETF Vanguard (NY: VGT )

524.53 -0.55 (-0.10%)
Streaming Delayed Price Updated: 11:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 45.90 46.15 45.37 45.90 111,936 -0.17(-0.38%)
Jul 29, 2010 46.77 46.78 45.67 46.07 122,606 -0.47(-1.00%)
Jul 28, 2010 46.98 47.13 46.38 46.54 87,389 -0.53(-1.13%)
Jul 27, 2010 47.32 47.33 46.86 47.07 115 +0.03(+0.07%)
Jul 26, 2010 46.76 47.08 46.50 47.04 155,391 +0.35(+0.76%)
Jul 23, 2010 46.13 46.69 45.94 46.69 142,847 +0.42(+0.92%)
Jul 22, 2010 45.68 46.41 45.54 46.26 146,861 +1.26(+2.81%)
Jul 21, 2010 46.02 46.02 44.91 45.00 92,951 -0.70(-1.53%)
Jul 20, 2010 44.46 45.70 44.26 45.70 181,253 +0.35(+0.76%)
Jul 19, 2010 45.02 45.44 44.80 45.36 241,289 +0.50(+1.12%)
Jul 16, 2010 44.85 46.03 44.83 44.85 132,805 -1.39(-3.00%)
Jul 15, 2010 46.29 46.36 45.55 46.24 142,909 -0.04(-0.08%)
Jul 14, 2010 46.00 46.56 45.97 46.28 210,984 +0.35(+0.77%)
Jul 13, 2010 45.65 46.07 45.29 45.93 176,849 +0.76(+1.69%)
Jul 12, 2010 44.79 45.36 44.79 45.16 80,930 +0.29(+0.64%)
Jul 09, 2010 44.88 44.91 44.48 44.88 141,358 +0.30(+0.68%)
Jul 08, 2010 44.87 44.87 44.09 44.58 125,005 +0.24(+0.53%)
Jul 07, 2010 42.89 44.36 42.89 44.34 109,664 +1.61(+3.76%)
Jul 06, 2010 43.28 43.52 42.40 42.73 241,162 +0.20(+0.47%)
Jul 02, 2010 42.53 42.85 42.19 42.53 215,974 -0.10(-0.22%)
Jul 01, 2010 42.85 43.11 41.88 42.63 294,139 -0.19(-0.44%)
Jun 30, 2010 43.42 43.75 42.69 42.82 255,687 -0.62(-1.43%)
Jun 29, 2010 44.59 44.60 43.17 43.44 247,535 -1.80(-3.98%)
Jun 25, 2010 45.24 45.61 44.90 45.24 110,841 +0.04(+0.10%)
Jun 24, 2010 45.86 45.98 45.10 45.20 118,148 -0.86(-1.86%)
Jun 23, 2010 46.30 46.45 45.70 46.06 83,853 -0.19(-0.41%)
Jun 22, 2010 46.86 47.27 46.23 46.25 88,610 -0.51(-1.09%)
Jun 21, 2010 47.72 47.72 46.52 46.76 101,375 -0.37(-0.79%)
Jun 18, 2010 47.13 47.42 46.97 47.13 79,379 +0.06(+0.12%)
Jun 17, 2010 47.16 47.19 46.66 47.07 123,075 +0.15(+0.31%)
Jun 16, 2010 46.67 47.10 46.49 46.92 188,985 +0.09(+0.18%)
Jun 15, 2010 45.67 46.88 45.67 46.84 144,770 +1.38(+3.03%)
Jun 14, 2010 46.05 46.22 45.43 45.46 141,618 -0.11(-0.25%)
Jun 11, 2010 44.71 45.62 44.58 45.57 124,517 +0.53(+1.18%)
Jun 10, 2010 44.52 45.09 44.39 45.04 154,433 +1.16(+2.65%)
Jun 09, 2010 44.55 44.97 43.74 43.88 141,144 -0.33(-0.75%)
Jun 08, 2010 44.22 44.35 43.53 44.21 227,964 +0.03(+0.06%)
Jun 07, 2010 45.20 45.42 44.13 44.18 155,519 -0.93(-2.05%)
Jun 04, 2010 45.10 46.30 44.91 45.10 276,660 -1.63(-3.49%)
Jun 03, 2010 46.29 46.82 46.12 46.74 209,169 +0.58(+1.25%)
Jun 02, 2010 45.36 46.16 45.03 46.16 139,417 +1.13(+2.50%)
Jun 01, 2010 45.33 46.15 45.03 45.03 140,443 -0.70(-1.53%)
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%)
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.