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 (%)
Apr 29, 2011 57.98 58.08 57.75 58.08 120,748 +0.20(+0.35%)
Apr 28, 2011 57.77 57.95 57.64 57.88 135,428 +0.01(+0.01%)
Apr 27, 2011 57.74 57.94 57.38 57.87 107,365 +0.28(+0.49%)
Apr 26, 2011 57.31 57.79 57.17 57.59 160,707 +0.42(+0.74%)
Apr 25, 2011 57.22 57.22 56.94 57.17 174,335 +0.16(+0.28%)
Apr 21, 2011 56.98 57.04 56.73 57.01 192,808 +0.49(+0.87%)
Apr 20, 2011 56.14 56.57 56.01 56.52 237,114 +1.36(+2.47%)
Apr 19, 2011 55.04 55.16 54.75 55.16 122,636 +0.22(+0.40%)
Apr 18, 2011 54.87 54.97 54.26 54.94 400,701 -0.51(-0.92%)
Apr 15, 2011 55.47 55.61 55.16 55.45 124,152 -0.14(-0.25%)
Apr 14, 2011 55.42 55.62 55.07 55.59 206,885 -0.14(-0.25%)
Apr 13, 2011 55.68 55.97 55.42 55.73 161,263 +0.42(+0.76%)
Apr 12, 2011 55.59 55.60 55.07 55.31 141,906 -0.54(-0.97%)
Apr 11, 2011 56.03 56.13 55.63 55.86 131,696 -0.16(-0.28%)
Apr 08, 2011 56.59 56.59 55.78 56.01 167,040 -0.32(-0.56%)
Apr 07, 2011 56.38 56.63 55.99 56.33 167,398 -0.05(-0.09%)
Apr 06, 2011 56.29 56.51 56.02 56.38 244,079 +0.39(+0.71%)
Apr 05, 2011 55.90 56.38 55.90 55.99 182,193 +0.04(+0.06%)
Apr 04, 2011 56.36 56.36 55.75 55.95 115,556 -0.25(-0.44%)
Apr 01, 2011 56.70 56.70 56.05 56.20 218,955 -0.17(-0.30%)
Mar 31, 2011 56.41 56.47 56.21 56.36 120,157 -0.04(-0.06%)
Mar 30, 2011 56.51 56.51 56.23 56.40 164,929 +0.20(+0.36%)
Mar 29, 2011 55.71 56.20 55.50 56.20 235,588 +0.36(+0.64%)
Mar 28, 2011 56.21 56.38 55.80 55.84 212,848 -0.28(-0.50%)
Mar 25, 2011 56.33 56.47 56.05 56.12 231,011 +0.18(+0.31%)
Mar 24, 2011 55.39 56.00 55.17 55.94 249,977 +0.88(+1.59%)
Mar 23, 2011 54.59 55.18 54.31 55.07 173,456 +0.32(+0.59%)
Mar 22, 2011 54.99 54.99 54.64 54.74 206,820 -0.15(-0.27%)
Mar 21, 2011 54.95 55.02 54.78 54.89 204,729 +1.07(+1.98%)
Mar 18, 2011 54.46 54.46 53.74 53.82 201,910 +0.13(+0.23%)
Mar 17, 2011 53.96 54.29 53.66 53.70 452,746 +0.45(+0.84%)
Mar 16, 2011 54.35 54.58 52.96 53.25 400,336 -1.38(-2.52%)
Mar 15, 2011 54.36 54.89 54.27 54.63 566,523 -0.77(-1.39%)
Mar 14, 2011 55.42 55.76 55.09 55.40 179,935 -0.28(-0.50%)
Mar 11, 2011 55.02 55.85 55.00 55.68 189,919 +0.34(+0.61%)
Mar 10, 2011 55.80 55.83 55.24 55.34 282,614 -1.17(-2.08%)
Mar 09, 2011 56.81 56.84 56.29 56.51 204,110 -0.46(-0.80%)
Mar 08, 2011 56.64 57.22 56.26 56.97 151,910 +0.41(+0.73%)
Mar 07, 2011 57.70 57.77 56.10 56.56 188,842 -0.87(-1.51%)
Mar 04, 2011 57.81 57.87 57.09 57.43 207,238 -0.33(-0.58%)
Mar 03, 2011 57.36 57.89 57.33 57.76 239,276 +1.01(+1.78%)
Mar 02, 2011 56.35 57.18 56.35 56.75 220,877 +0.31(+0.54%)
Mar 01, 2011 57.76 57.76 56.33 56.44 231,703 -1.03(-1.80%)
Feb 28, 2011 57.72 57.86 57.14 57.48 221,728 +0.04(+0.06%)
Feb 25, 2011 57.01 57.49 56.97 57.44 291,919 +0.82(+1.46%)
Feb 24, 2011 56.42 56.80 55.98 56.62 170,438 +0.26(+0.46%)
Feb 23, 2011 57.01 57.01 55.86 56.36 351,226 -0.83(-1.45%)
Feb 22, 2011 58.01 58.22 57.09 57.19 354,860 -1.61(-2.74%)
Feb 18, 2011 58.99 58.99 58.61 58.80 217,735 -0.04(-0.06%)
Feb 17, 2011 58.53 58.94 58.44 58.84 211,430 +0.11(+0.19%)
Feb 16, 2011 58.54 58.79 58.37 58.72 242,446 +0.44(+0.76%)
Feb 15, 2011 58.51 58.51 58.12 58.28 235,517 -0.29(-0.49%)
Feb 14, 2011 58.48 58.73 58.41 58.57 458,038 +0.18(+0.32%)
Feb 11, 2011 58.04 58.45 57.92 58.38 175,866 +0.26(+0.45%)
Feb 10, 2011 57.76 58.23 57.63 58.12 160,144 -0.20(-0.35%)
Feb 09, 2011 58.40 58.54 58.14 58.32 368,751 -0.16(-0.27%)
Feb 08, 2011 58.41 58.49 58.09 58.48 399,267 +0.24(+0.40%)
Feb 07, 2011 58.11 58.53 58.04 58.24 348,309 +0.33(+0.58%)
Feb 04, 2011 57.58 57.92 57.40 57.91 172,409 +0.47(+0.81%)
Feb 03, 2011 57.30 57.55 56.79 57.44 194,170 +0.07(+0.13%)
Feb 02, 2011 57.16 57.56 57.05 57.37 171,580 +0.19(+0.33%)
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.