Information Technology ETF Vanguard (NY: VGT )

348.40 USD +5.55 (+1.62%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2011 64.61 64.61 63.87 64.04 192,141 -0.19(-0.30%)
Mar 31, 2011 64.28 64.35 64.05 64.23 105,442 -0.04(-0.06%)
Mar 30, 2011 64.40 64.40 64.07 64.27 144,731 +0.23(+0.36%)
Mar 29, 2011 63.49 64.04 63.25 64.04 206,737 +0.41(+0.64%)
Mar 28, 2011 64.06 64.25 63.59 63.63 186,782 -0.32(-0.50%)
Mar 25, 2011 64.19 64.35 63.87 63.95 202,721 +0.20(+0.31%)
Mar 24, 2011 63.12 63.81 62.87 63.75 219,364 +1.00(+1.59%)
Mar 23, 2011 62.21 62.88 61.89 62.75 152,214 +0.37(+0.59%)
Mar 22, 2011 62.66 62.66 62.26 62.38 181,492 -0.17(-0.27%)
Mar 21, 2011 62.62 62.70 62.43 62.55 179,657 +1.21(+1.98%)
Mar 18, 2011 62.06 62.06 61.24 61.33 177,183 +0.14(+0.23%)
Mar 17, 2011 61.49 61.87 61.15 61.19 397,301 +0.51(+0.84%)
Mar 16, 2011 61.93 62.20 60.35 60.68 351,309 -1.57(-2.52%)
Mar 15, 2011 61.95 62.55 61.84 62.25 497,144 -0.88(-1.39%)
Mar 14, 2011 63.15 63.54 62.78 63.13 157,900 -0.32(-0.50%)
Mar 11, 2011 62.70 63.64 62.68 63.45 166,661 +0.39(+0.61%)
Mar 10, 2011 63.59 63.62 62.95 63.06 248,004 -1.34(-2.08%)
Mar 09, 2011 64.74 64.77 64.14 64.40 179,114 -0.52(-0.80%)
Mar 08, 2011 64.55 65.20 64.11 64.92 133,307 +0.47(+0.73%)
Mar 07, 2011 65.75 65.83 63.93 64.45 165,716 -0.99(-1.51%)
Mar 04, 2011 65.88 65.95 65.05 65.44 181,859 -0.38(-0.58%)
Mar 03, 2011 65.37 65.97 65.33 65.82 209,973 +1.15(+1.78%)
Mar 02, 2011 64.21 65.16 64.21 64.67 193,828 +0.35(+0.54%)
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.