Information Technology ETF Vanguard (NY: VGT )

363.79 USD -1.07 (-0.29%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 61.61 61.70 61.37 61.37 157,287 -0.24(-0.39%)
Dec 29, 2011 61.24 61.66 61.14 61.61 186,998 +0.59(+0.97%)
Dec 28, 2011 61.77 61.90 60.92 61.02 79,675 -0.78(-1.26%)
Dec 27, 2011 61.67 62.05 61.48 61.80 92,828 +0.14(+0.23%)
Dec 23, 2011 61.35 61.71 61.06 61.66 129,298 +1.33(+2.20%)
Dec 21, 2011 61.16 61.16 59.59 60.33 205,412 -1.70(-2.74%)
Dec 20, 2011 61.00 62.12 60.99 62.03 129,905 +1.86(+3.09%)
Dec 19, 2011 61.06 61.23 60.00 60.17 104,448 -0.74(-1.21%)
Dec 16, 2011 60.96 61.74 60.77 60.91 74,073 +0.18(+0.30%)
Dec 15, 2011 61.57 61.57 60.67 60.73 88,926 -0.20(-0.33%)
Dec 14, 2011 61.68 61.75 60.60 60.93 280,593 -1.07(-1.73%)
Dec 13, 2011 63.21 63.40 61.70 62.00 94,594 -0.76(-1.21%)
Dec 12, 2011 63.08 63.08 62.20 62.76 203,344 -0.93(-1.46%)
Dec 09, 2011 62.73 63.80 62.65 63.69 83,682 +1.23(+1.96%)
Dec 08, 2011 63.33 63.56 62.43 62.46 51,145 -1.16(-1.82%)
Dec 07, 2011 63.46 63.87 62.77 63.62 101,714 +0.03(+0.05%)
Dec 06, 2011 63.73 63.88 63.27 63.59 216,775 -0.02(-0.03%)
Dec 05, 2011 63.78 64.14 63.31 63.61 119,849 +0.81(+1.28%)
Dec 02, 2011 63.51 63.60 62.73 62.80 139,374 +0.02(+0.03%)
Dec 01, 2011 62.31 63.00 62.30 62.78 99,859 +0.32(+0.51%)
Nov 30, 2011 61.62 62.53 61.46 62.46 103,862 +2.43(+4.05%)
Nov 29, 2011 60.53 60.78 59.86 60.03 97,996 -0.36(-0.60%)
Nov 28, 2011 59.85 60.48 59.85 60.39 147,967 +2.00(+3.43%)
Nov 25, 2011 58.51 59.22 58.36 58.39 109,017 -0.34(-0.58%)
Nov 23, 2011 59.86 59.87 58.73 58.73 228,468 -1.51(-2.51%)
Nov 22, 2011 60.37 60.58 59.72 60.24 193,792 -0.23(-0.38%)
Nov 21, 2011 60.79 60.87 59.84 60.47 244,662 -1.18(-1.91%)
Nov 18, 2011 62.18 62.21 61.50 61.65 146,809 -0.41(-0.66%)
Nov 17, 2011 63.33 63.34 61.65 62.06 192,579 -1.41(-2.22%)
Nov 16, 2011 64.05 64.68 63.47 63.47 156,425 -1.00(-1.55%)
Nov 15, 2011 63.61 64.76 63.44 64.47 275,503 +0.90(+1.42%)
Nov 14, 2011 63.91 64.29 63.40 63.57 74,324 -0.45(-0.70%)
Nov 11, 2011 63.35 64.22 63.30 64.02 67,170 +1.35(+2.15%)
Nov 10, 2011 63.27 63.40 62.07 62.67 104,701 +0.05(+0.08%)
Nov 09, 2011 63.75 63.75 62.45 62.62 143,193 -2.41(-3.71%)
Nov 08, 2011 64.64 65.15 64.11 65.03 85,104 +0.79(+1.23%)
Nov 07, 2011 63.92 64.30 63.14 64.24 87,949 +0.25(+0.39%)
Nov 04, 2011 63.74 64.17 63.29 63.99 118,970 -0.23(-0.36%)
Nov 03, 2011 63.24 64.32 62.55 64.22 277,194 +1.63(+2.60%)
Nov 02, 2011 62.67 62.94 62.11 62.59 92,328 +0.70(+1.13%)
Nov 01, 2011 62.05 62.54 61.59 61.89 243,606 -1.84(-2.89%)
Oct 31, 2011 64.39 64.51 63.73 63.73 194,095 -1.22(-1.88%)
Oct 28, 2011 64.37 65.06 64.26 64.95 195,796 +0.22(+0.34%)
Oct 27, 2011 64.09 65.14 63.82 64.73 183,738 +2.09(+3.34%)
Oct 26, 2011 63.03 63.10 61.41 62.64 200,243 +0.34(+0.55%)
Oct 25, 2011 63.30 63.30 62.25 62.30 99,534 -1.17(-1.84%)
Oct 24, 2011 62.34 63.62 62.21 63.47 157,763 +1.39(+2.23%)
Oct 21, 2011 61.93 62.39 61.57 62.08 352,400 +0.86(+1.41%)
Oct 20, 2011 61.46 61.50 60.36 61.22 343,036 -0.24(-0.39%)
Oct 19, 2011 62.56 62.58 61.38 61.46 162,476 -1.48(-2.34%)
Oct 18, 2011 61.94 63.20 61.40 62.94 248,515 +0.72(+1.15%)
Oct 17, 2011 63.23 63.23 61.91 62.22 212,955 -1.23(-1.94%)
Oct 14, 2011 63.20 63.45 62.75 63.45 249,953 +1.29(+2.08%)
Oct 13, 2011 61.34 62.27 61.25 62.16 174,390 +0.60(+0.97%)
Oct 12, 2011 61.77 62.14 61.50 61.56 219,290 +0.51(+0.84%)
Oct 11, 2011 60.59 61.27 60.54 61.05 276,565 +0.36(+0.59%)
Oct 10, 2011 59.64 60.69 59.64 60.69 98,369 +1.98(+3.37%)
Oct 07, 2011 59.27 59.50 58.45 58.71 188,258 -0.42(-0.71%)
Oct 06, 2011 58.69 59.13 58.38 59.13 444,400 +1.07(+1.84%)
Oct 05, 2011 56.58 58.25 56.12 58.06 140,991 +1.33(+2.34%)
Oct 04, 2011 54.83 56.73 54.36 56.73 224,855 +1.51(+2.73%)
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.