Information Technology ETF Vanguard (NY: VGT )

414.73 USD +4.03 (+0.98%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 62.70 63.42 62.70 63.35 116,614 +0.90(+1.44%)
Jun 29, 2011 62.17 62.50 61.80 62.45 122,665 +0.43(+0.69%)
Jun 28, 2011 61.40 62.02 61.36 62.02 100,393 +0.84(+1.37%)
Jun 27, 2011 60.35 61.43 60.21 61.18 104,838 +0.78(+1.29%)
Jun 24, 2011 61.19 61.19 60.28 60.40 108,175 -1.01(-1.64%)
Jun 23, 2011 60.17 61.41 60.00 61.41 112,579 +0.62(+1.02%)
Jun 22, 2011 61.00 61.34 60.79 60.79 137,320 -0.42(-0.69%)
Jun 21, 2011 60.24 61.32 60.08 61.21 130,436 +1.25(+2.08%)
Jun 20, 2011 59.92 60.11 59.86 59.96 62,719 +0.22(+0.37%)
Jun 17, 2011 60.39 60.57 59.60 59.74 124,117 -0.16(-0.27%)
Jun 16, 2011 60.21 60.43 59.41 59.90 177,392 -0.36(-0.60%)
Jun 15, 2011 60.88 61.11 60.12 60.26 137,156 -1.09(-1.78%)
Jun 14, 2011 61.06 61.57 61.06 61.35 178,073 +0.86(+1.42%)
Jun 13, 2011 60.64 60.89 60.33 60.49 177,449 -0.12(-0.20%)
Jun 10, 2011 61.23 61.33 60.56 60.61 166,381 -0.89(-1.44%)
Jun 09, 2011 61.48 61.77 61.28 61.50 115,139 +0.10(+0.16%)
Jun 08, 2011 61.80 61.83 61.23 61.40 140,123 -0.59(-0.95%)
Jun 07, 2011 62.30 62.51 61.99 61.99 67,517 -0.14(-0.23%)
Jun 06, 2011 62.53 62.78 62.12 62.13 140,392 -0.53(-0.84%)
Jun 03, 2011 62.83 63.29 62.57 62.66 150,138 -0.23(-0.37%)
May 24, 2011 63.35 63.44 62.83 62.89 115,478 -0.33(-0.52%)
May 23, 2011 63.49 63.49 63.00 63.22 142,378 -1.05(-1.63%)
May 20, 2011 64.67 64.75 64.22 64.27 89,759 -0.40(-0.62%)
May 19, 2011 64.72 64.83 64.28 64.67 95,067 +0.10(+0.15%)
May 18, 2011 63.95 64.71 63.92 64.57 91,626 +0.62(+0.97%)
May 17, 2011 63.74 63.96 63.21 63.95 214,598 -0.19(-0.30%)
May 16, 2011 64.88 65.21 63.98 64.14 162,519 -1.05(-1.61%)
May 13, 2011 65.85 65.94 65.16 65.19 101,232 -0.77(-1.17%)
May 12, 2011 65.25 66.11 64.95 65.96 105,729 +0.41(+0.63%)
May 11, 2011 66.09 66.27 65.19 65.55 142,069 -0.55(-0.83%)
May 10, 2011 65.75 66.17 65.57 66.10 159,391 +0.58(+0.89%)
May 09, 2011 65.30 65.70 65.11 65.52 108,925 +0.28(+0.43%)
May 06, 2011 65.70 66.00 65.03 65.24 222,252 +0.28(+0.43%)
May 05, 2011 64.92 65.70 64.75 64.96 84,240 -0.28(-0.43%)
May 04, 2011 65.39 65.56 64.70 65.24 236,069 -0.19(-0.29%)
May 03, 2011 65.76 65.76 64.97 65.43 140,396 -0.34(-0.52%)
May 02, 2011 65.74 65.78 65.66 65.77 212,227 -0.42(-0.63%)
Apr 29, 2011 66.07 66.19 65.81 66.19 105,961 +0.23(+0.35%)
Apr 28, 2011 65.83 66.04 65.69 65.96 118,843 +0.01(+0.01%)
Apr 27, 2011 65.80 66.03 65.39 65.95 94,217 +0.32(+0.49%)
Apr 26, 2011 65.31 65.86 65.15 65.63 141,026 +0.48(+0.74%)
Apr 25, 2011 65.21 65.21 64.88 65.15 152,985 +0.18(+0.28%)
Apr 21, 2011 64.93 65.00 64.65 64.97 169,196 +0.56(+0.87%)
Apr 20, 2011 63.98 64.47 63.83 64.41 208,076 +1.55(+2.47%)
Apr 19, 2011 62.72 62.86 62.39 62.86 107,618 +0.25(+0.40%)
Apr 18, 2011 62.53 62.64 61.83 62.61 351,629 -0.58(-0.92%)
Apr 15, 2011 63.21 63.37 62.86 63.19 108,948 -0.16(-0.25%)
Apr 14, 2011 63.15 63.38 62.76 63.35 181,549 -0.16(-0.25%)
Apr 13, 2011 63.45 63.78 63.15 63.51 141,514 +0.48(+0.76%)
Apr 12, 2011 63.35 63.36 62.75 63.03 124,528 -0.62(-0.97%)
Apr 11, 2011 63.85 63.96 63.39 63.65 115,568 -0.18(-0.28%)
Apr 08, 2011 64.49 64.49 63.56 63.83 146,584 -0.36(-0.56%)
Apr 07, 2011 64.25 64.53 63.80 64.19 146,898 -0.06(-0.09%)
Apr 06, 2011 64.14 64.40 63.84 64.25 214,188 +0.45(+0.71%)
Apr 05, 2011 63.70 64.25 63.70 63.80 159,881 +0.04(+0.06%)
Apr 04, 2011 64.23 64.23 63.53 63.76 101,405 -0.28(-0.44%)
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.