Skip to main content

Information Technology ETF Vanguard (NY: VGT )

523.46 -1.62 (-0.31%)
Streaming Delayed Price Updated: 2:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 55.44 55.72 55.13 55.68 274,592 +0.37(+0.66%)
Jan 28, 2011 56.70 56.73 55.11 55.31 304,990 -1.29(-2.28%)
Jan 27, 2011 56.45 56.82 56.32 56.60 197,158 +0.26(+0.46%)
Jan 26, 2011 56.11 56.49 55.93 56.34 268,344 +0.41(+0.73%)
Jan 25, 2011 55.72 55.97 55.49 55.93 198,090 +0.08(+0.14%)
Jan 24, 2011 55.10 55.85 55.02 55.85 307,692 +0.79(+1.44%)
Jan 21, 2011 55.80 55.80 55.04 55.06 187,488 -0.32(-0.58%)
Jan 20, 2011 55.64 55.64 54.86 55.38 354,262 -0.51(-0.92%)
Jan 19, 2011 56.60 56.60 55.73 55.90 242,937 -0.58(-1.03%)
Jan 18, 2011 55.95 56.50 55.74 56.48 321,618 +0.25(+0.45%)
Jan 14, 2011 55.76 56.24 55.59 56.23 173,777 +0.53(+0.95%)
Jan 13, 2011 55.75 55.84 55.53 55.70 196,017 -0.05(-0.09%)
Jan 12, 2011 55.56 55.75 55.37 55.75 296,687 +0.51(+0.91%)
Jan 11, 2011 55.42 55.42 55.06 55.24 200,918 +0.09(+0.17%)
Jan 10, 2011 54.85 55.23 54.60 55.15 147,905 +0.18(+0.33%)
Jan 07, 2011 55.17 55.18 54.43 54.97 160,616 -0.13(-0.24%)
Jan 06, 2011 54.85 55.14 54.66 55.10 246,097 +0.47(+0.86%)
Jan 05, 2011 54.17 54.66 54.08 54.63 136,349 +0.38(+0.71%)
Jan 04, 2011 54.52 54.52 53.86 54.25 226,277 +0.07(+0.13%)
Jan 03, 2011 54.05 54.52 54.01 54.18 350,553 +0.61(+1.14%)
Dec 31, 2010 53.73 53.74 53.38 53.57 315,157 -0.18(-0.34%)
Dec 30, 2010 53.87 53.87 53.68 53.75 125,218 -0.05(-0.10%)
Dec 29, 2010 53.92 53.95 53.77 53.81 145,191 +0.07(+0.13%)
Dec 28, 2010 53.78 53.93 53.63 53.74 126,857 -0.06(-0.11%)
Dec 27, 2010 53.43 53.86 53.27 53.80 174,353 +0.13(+0.24%)
Dec 23, 2010 53.68 53.76 53.55 53.67 146,623 -0.08(-0.15%)
Dec 22, 2010 53.72 53.82 53.65 53.75 175,377 +0.00(+0.00%)
Dec 21, 2010 53.67 53.80 53.54 53.74 200,130 +0.32(+0.60%)
Dec 20, 2010 53.64 53.64 53.19 53.43 223,436 -0.06(-0.11%)
Dec 17, 2010 53.49 53.63 53.37 53.48 142,169 +0.19(+0.36%)
Dec 16, 2010 53.22 53.48 53.02 53.29 212,101 +0.17(+0.33%)
Dec 15, 2010 53.31 53.59 52.96 53.12 144,370 -0.25(-0.47%)
Dec 14, 2010 53.56 53.67 53.24 53.37 166,571 -0.06(-0.11%)
Dec 13, 2010 53.89 53.89 53.43 53.43 157,683 -0.21(-0.39%)
Dec 10, 2010 53.47 53.66 53.29 53.64 144,375 +0.34(+0.63%)
Dec 09, 2010 53.58 53.58 53.14 53.30 93,434 +0.03(+0.05%)
Dec 08, 2010 53.03 53.28 52.85 53.28 116,398 +0.42(+0.80%)
Dec 07, 2010 53.45 53.50 52.84 52.85 139,950 +0.02(+0.03%)
Dec 06, 2010 52.70 52.94 52.64 52.84 153,796 +0.08(+0.15%)
Dec 03, 2010 52.34 52.81 52.31 52.76 111,019 +0.21(+0.40%)
Dec 02, 2010 52.02 52.59 51.94 52.55 214,098 +0.68(+1.30%)
Dec 01, 2010 51.44 52.02 51.44 51.87 97,489 +1.14(+2.25%)
Nov 30, 2010 50.93 50.98 50.60 50.73 83,155 -0.66(-1.28%)
Nov 29, 2010 51.42 51.50 50.81 51.39 213,196 -0.34(-0.65%)
Nov 26, 2010 51.61 51.86 51.39 51.73 57,146 -0.18(-0.35%)
Nov 24, 2010 51.38 51.91 51.91 51.91 66,561 +0.91(+1.78%)
Nov 23, 2010 51.28 51.32 50.71 51.00 93,844 -0.71(-1.37%)
Nov 22, 2010 51.18 51.71 51.05 51.71 93,159 +0.34(+0.66%)
Nov 19, 2010 51.22 51.45 51.08 51.37 102,994 +0.17(+0.34%)
Nov 18, 2010 50.86 51.42 50.84 51.20 96,127 +0.90(+1.78%)
Nov 17, 2010 50.29 50.61 50.06 50.30 94,837 +0.01(+0.02%)
Nov 16, 2010 50.78 50.91 50.08 50.29 252,130 -0.87(-1.71%)
Nov 15, 2010 51.64 51.64 51.16 51.16 99,371 -0.21(-0.40%)
Nov 12, 2010 51.83 52.14 51.06 51.37 163,027 -0.74(-1.41%)
Nov 11, 2010 51.90 52.16 51.47 52.11 212,476 -0.84(-1.59%)
Nov 10, 2010 52.83 52.97 52.38 52.95 226,415 +0.18(+0.34%)
Nov 09, 2010 53.26 53.35 52.59 52.77 147,171 -0.28(-0.52%)
Nov 08, 2010 52.89 53.15 52.81 53.04 123,325 +0.10(+0.18%)
Nov 05, 2010 52.96 52.98 52.73 52.95 197,798 +0.05(+0.10%)
Nov 04, 2010 52.70 52.94 52.56 52.90 148,392 +0.83(+1.60%)
Nov 03, 2010 51.83 52.13 51.47 52.06 121,538 +0.30(+0.59%)
Nov 02, 2010 51.63 51.89 51.59 51.76 161,735 +0.48(+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.