Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 55.86 56.15 55.56 56.11 272,485 +0.37(+0.66%)
Jan 28, 2011 57.14 57.17 55.54 55.74 302,650 -1.30(-2.28%)
Jan 27, 2011 56.88 57.26 56.76 57.04 195,645 +0.26(+0.46%)
Jan 26, 2011 56.54 56.93 56.36 56.78 266,285 +0.41(+0.73%)
Jan 25, 2011 56.15 56.40 55.92 56.36 196,570 +0.08(+0.14%)
Jan 24, 2011 55.53 56.29 55.44 56.29 305,331 +0.80(+1.44%)
Jan 21, 2011 56.23 56.23 55.47 55.49 186,049 -0.32(-0.58%)
Jan 20, 2011 56.07 56.07 55.28 55.81 351,544 -0.52(-0.92%)
Jan 19, 2011 57.04 57.04 56.16 56.33 241,073 -0.59(-1.03%)
Jan 18, 2011 56.38 56.93 56.17 56.92 319,150 +0.25(+0.45%)
Jan 14, 2011 56.19 56.67 56.02 56.66 172,444 +0.54(+0.95%)
Jan 13, 2011 56.18 56.28 55.96 56.13 194,513 -0.05(-0.09%)
Jan 12, 2011 55.99 56.18 55.80 56.18 294,411 +0.51(+0.91%)
Jan 11, 2011 55.85 55.85 55.49 55.67 199,376 +0.09(+0.17%)
Jan 10, 2011 55.28 55.65 55.02 55.58 146,770 +0.18(+0.33%)
Jan 07, 2011 55.60 55.61 54.85 55.40 159,384 -0.13(-0.24%)
Jan 06, 2011 55.28 55.57 55.08 55.53 244,209 +0.47(+0.86%)
Jan 05, 2011 54.59 55.08 54.49 55.06 135,302 +0.39(+0.71%)
Jan 04, 2011 54.94 54.94 54.28 54.67 224,541 +0.07(+0.13%)
Jan 03, 2011 54.47 54.94 54.43 54.60 347,863 +0.61(+1.14%)
Dec 31, 2010 54.14 54.15 53.79 53.99 312,738 -0.18(-0.34%)
Dec 30, 2010 54.28 54.28 54.10 54.17 124,257 -0.05(-0.10%)
Dec 29, 2010 54.34 54.37 54.19 54.22 144,077 +0.07(+0.13%)
Dec 28, 2010 54.20 54.35 54.04 54.15 125,884 -0.06(-0.11%)
Dec 27, 2010 53.85 54.28 53.68 54.21 173,015 +0.13(+0.24%)
Dec 23, 2010 54.10 54.18 53.96 54.08 145,498 -0.08(-0.15%)
Dec 22, 2010 54.14 54.23 54.06 54.16 174,031 +0.00(+0.00%)
Dec 21, 2010 54.09 54.22 53.95 54.16 198,595 +0.32(+0.60%)
Dec 20, 2010 54.05 54.05 53.60 53.84 221,721 -0.06(-0.11%)
Dec 17, 2010 53.91 54.05 53.79 53.90 141,078 +0.19(+0.36%)
Dec 16, 2010 53.64 53.89 53.43 53.71 210,473 +0.17(+0.33%)
Dec 15, 2010 53.72 54.01 53.37 53.53 143,262 -0.25(-0.47%)
Dec 14, 2010 53.98 54.08 53.65 53.78 165,293 -0.06(-0.11%)
Dec 13, 2010 54.31 54.31 53.84 53.85 156,473 -0.21(-0.39%)
Dec 10, 2010 53.88 54.07 53.71 54.05 143,267 +0.34(+0.63%)
Dec 09, 2010 53.99 53.99 53.56 53.71 92,717 +0.03(+0.05%)
Dec 08, 2010 53.44 53.69 53.26 53.69 115,505 +0.43(+0.80%)
Dec 07, 2010 53.86 53.92 53.24 53.26 138,876 +0.02(+0.03%)
Dec 06, 2010 53.10 53.35 53.05 53.24 152,616 +0.08(+0.15%)
Dec 03, 2010 52.75 53.22 52.71 53.17 110,167 +0.21(+0.40%)
Dec 02, 2010 52.42 53.00 52.34 52.96 212,455 +0.68(+1.30%)
Dec 01, 2010 51.84 52.42 51.84 52.28 96,741 +1.15(+2.25%)
Nov 30, 2010 51.32 51.38 50.99 51.12 82,517 -0.66(-1.28%)
Nov 29, 2010 51.82 51.90 51.20 51.79 211,560 -0.34(-0.65%)
Nov 26, 2010 52.01 52.26 51.79 52.13 56,707 -0.18(-0.35%)
Nov 24, 2010 51.78 52.31 52.31 52.31 66,050 +0.92(+1.78%)
Nov 23, 2010 51.67 51.72 51.10 51.39 93,124 -0.72(-1.37%)
Nov 22, 2010 51.58 52.11 51.45 52.11 92,444 +0.34(+0.66%)
Nov 19, 2010 51.62 51.85 51.47 51.77 102,204 +0.17(+0.34%)
Nov 18, 2010 51.25 51.81 51.24 51.59 95,390 +0.90(+1.78%)
Nov 17, 2010 50.68 51.00 50.45 50.69 94,109 +0.01(+0.02%)
Nov 16, 2010 51.18 51.30 50.47 50.68 250,195 -0.88(-1.71%)
Nov 15, 2010 52.04 52.04 51.56 51.56 98,608 -0.21(-0.40%)
Nov 12, 2010 52.23 52.54 51.46 51.77 161,776 -0.74(-1.41%)
Nov 11, 2010 52.30 52.57 51.87 52.51 210,846 -0.85(-1.59%)
Nov 10, 2010 53.23 53.38 52.79 53.36 224,677 +0.18(+0.34%)
Nov 09, 2010 53.67 53.76 53.00 53.17 146,042 -0.28(-0.52%)
Nov 08, 2010 53.30 53.56 53.22 53.45 122,379 +0.10(+0.18%)
Nov 05, 2010 53.37 53.39 53.14 53.36 196,281 +0.05(+0.10%)
Nov 04, 2010 53.10 53.35 52.97 53.30 147,254 +0.84(+1.60%)
Nov 03, 2010 52.23 52.53 51.87 52.47 120,606 +0.31(+0.59%)
Nov 02, 2010 52.03 52.29 51.99 52.16 160,494 +0.49(+0.95%)
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.