Information Technology ETF Vanguard (NY: VGT )

378.96 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 63.66 63.99 63.31 63.94 239,115 +0.42(+0.66%)
Jan 28, 2011 65.11 65.15 63.29 63.52 265,586 -1.48(-2.28%)
Jan 27, 2011 64.82 65.25 64.68 65.00 171,686 +0.30(+0.46%)
Jan 26, 2011 64.43 64.87 64.23 64.70 233,675 +0.47(+0.73%)
Jan 25, 2011 63.99 64.27 63.72 64.23 172,497 +0.09(+0.14%)
Jan 24, 2011 63.28 64.14 63.18 64.14 267,939 +0.91(+1.44%)
Jan 21, 2011 64.08 64.08 63.21 63.23 163,265 -0.37(-0.58%)
Jan 20, 2011 63.90 63.90 63.00 63.60 308,492 -0.59(-0.92%)
Jan 19, 2011 65.00 65.00 64.00 64.19 211,550 -0.67(-1.03%)
Jan 18, 2011 64.25 64.88 64.01 64.86 280,066 +0.29(+0.45%)
Jan 14, 2011 64.03 64.58 63.84 64.57 151,326 +0.61(+0.95%)
Jan 13, 2011 64.02 64.13 63.77 63.96 170,692 -0.06(-0.09%)
Jan 12, 2011 63.80 64.02 63.59 64.02 258,356 +0.58(+0.91%)
Jan 11, 2011 63.64 63.64 63.23 63.44 174,960 +0.11(+0.17%)
Jan 10, 2011 62.99 63.42 62.70 63.33 128,796 +0.21(+0.33%)
Jan 07, 2011 63.36 63.37 62.50 63.13 139,865 -0.15(-0.24%)
Jan 06, 2011 62.99 63.32 62.77 63.28 214,302 +0.54(+0.86%)
Jan 05, 2011 62.21 62.77 62.10 62.74 118,733 +0.44(+0.71%)
Jan 04, 2011 62.61 62.61 61.85 62.30 197,043 +0.08(+0.13%)
Jan 03, 2011 62.07 62.61 62.03 62.22 305,262 +0.70(+1.14%)
Dec 31, 2010 61.70 61.71 61.30 61.52 274,439 -0.21(-0.34%)
Dec 30, 2010 61.86 61.86 61.65 61.73 109,040 -0.06(-0.10%)
Dec 29, 2010 61.92 61.96 61.75 61.79 126,433 +0.08(+0.13%)
Dec 28, 2010 61.76 61.93 61.58 61.71 110,468 -0.07(-0.11%)
Dec 27, 2010 61.36 61.85 61.17 61.78 151,827 +0.15(+0.24%)
Dec 23, 2010 61.65 61.74 61.49 61.63 127,680 -0.09(-0.15%)
Dec 22, 2010 61.69 61.80 61.61 61.72 152,719 -0.36(-0.58%)
Dec 21, 2010 62.00 62.15 61.84 62.08 173,258 +0.37(+0.60%)
Dec 20, 2010 61.96 61.96 61.44 61.71 193,434 -0.07(-0.11%)
Dec 17, 2010 61.79 61.95 61.65 61.78 123,079 +0.22(+0.36%)
Dec 16, 2010 61.48 61.78 61.24 61.56 183,621 +0.20(+0.33%)
Dec 15, 2010 61.58 61.91 61.18 61.36 124,985 -0.29(-0.47%)
Dec 14, 2010 61.87 61.99 61.50 61.65 144,205 -0.07(-0.11%)
Dec 13, 2010 62.25 62.25 61.72 61.72 136,510 -0.24(-0.39%)
Dec 10, 2010 61.76 61.98 61.56 61.96 124,989 +0.39(+0.63%)
Dec 09, 2010 61.89 61.89 61.39 61.57 80,888 +0.03(+0.05%)
Dec 08, 2010 61.25 61.54 61.05 61.54 100,769 +0.49(+0.80%)
Dec 07, 2010 61.74 61.80 61.03 61.05 121,158 +0.02(+0.03%)
Dec 06, 2010 60.87 61.15 60.80 61.03 133,145 +0.09(+0.15%)
Dec 03, 2010 60.46 61.00 60.42 60.94 96,112 +0.24(+0.40%)
Dec 02, 2010 60.09 60.75 60.00 60.70 185,350 +0.78(+1.30%)
Dec 01, 2010 59.42 60.09 59.42 59.92 84,399 +1.32(+2.25%)
Nov 30, 2010 58.83 58.89 58.45 58.60 71,990 -0.76(-1.28%)
Nov 29, 2010 59.40 59.49 58.69 59.36 184,569 -0.39(-0.65%)
Nov 26, 2010 59.62 59.90 59.36 59.75 49,473 -0.21(-0.35%)
Nov 24, 2010 59.35 59.96 59.96 59.96 57,624 +1.05(+1.78%)
Nov 23, 2010 59.23 59.28 58.57 58.91 81,243 -0.82(-1.37%)
Nov 22, 2010 59.12 59.73 58.97 59.73 80,650 +0.39(+0.66%)
Nov 19, 2010 59.17 59.43 59.00 59.34 89,165 +0.20(+0.34%)
Nov 18, 2010 58.75 59.39 58.73 59.14 83,220 +1.04(+1.78%)
Nov 17, 2010 58.09 58.46 57.83 58.10 82,103 +0.01(+0.02%)
Nov 16, 2010 58.66 58.80 57.85 58.09 218,275 -1.01(-1.71%)
Nov 15, 2010 59.65 59.65 59.10 59.10 86,028 -0.24(-0.40%)
Nov 12, 2010 59.87 60.22 58.98 59.34 141,137 -0.85(-1.41%)
Nov 11, 2010 59.95 60.26 59.45 60.19 183,946 -0.97(-1.59%)
Nov 10, 2010 61.02 61.19 60.51 61.16 196,013 +0.21(+0.34%)
Nov 09, 2010 61.52 61.62 60.75 60.95 127,410 -0.32(-0.52%)
Nov 08, 2010 61.09 61.39 61.00 61.27 106,766 +0.11(+0.18%)
Nov 05, 2010 61.18 61.20 60.91 61.16 171,239 +0.06(+0.10%)
Nov 04, 2010 60.87 61.15 60.71 61.10 128,467 +0.96(+1.60%)
Nov 03, 2010 59.87 60.21 59.45 60.14 105,219 +0.35(+0.59%)
Nov 02, 2010 59.64 59.94 59.59 59.79 140,018 +0.56(+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.