Skip to main content

Information Technology ETF Vanguard (NY: VGT )

525.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 64.48 65.11 64.28 65.09 201,299 +0.73(+1.13%)
Apr 29, 2013 63.69 64.55 63.66 64.36 143,795 +0.91(+1.43%)
Apr 26, 2013 63.35 63.62 63.18 63.46 228,319 -0.01(-0.01%)
Apr 25, 2013 63.40 63.86 63.29 63.47 180,371 +0.23(+0.37%)
Apr 24, 2013 62.80 63.48 62.58 63.24 283,160 +0.32(+0.51%)
Apr 23, 2013 62.36 63.15 62.36 62.92 598,563 +0.86(+1.39%)
Apr 22, 2013 61.74 62.26 61.39 62.05 269,875 +0.52(+0.85%)
Apr 19, 2013 61.50 61.85 61.05 61.53 207,006 -0.08(-0.13%)
Apr 18, 2013 62.69 62.78 61.41 61.61 211,841 -0.91(-1.46%)
Apr 17, 2013 63.37 63.37 62.21 62.53 267,536 -1.43(-2.24%)
Apr 16, 2013 63.44 63.98 63.29 63.95 188,580 +0.92(+1.47%)
Apr 15, 2013 64.02 64.07 62.97 63.03 204,343 -1.23(-1.92%)
Apr 12, 2013 64.36 64.47 63.79 64.27 165,052 -0.39(-0.60%)
Apr 11, 2013 64.62 64.75 64.35 64.66 158,817 -0.27(-0.41%)
Apr 10, 2013 63.96 65.01 63.78 64.92 212,397 +1.22(+1.91%)
Apr 09, 2013 63.43 63.88 63.13 63.71 154,861 +0.48(+0.76%)
Apr 08, 2013 62.85 63.23 62.74 63.23 151,533 +0.21(+0.34%)
Apr 05, 2013 62.71 63.10 62.42 63.01 343,897 -0.58(-0.91%)
Apr 04, 2013 63.63 63.68 63.27 63.59 293,497 -0.07(-0.11%)
Apr 03, 2013 64.28 64.36 63.51 63.66 226,455 -0.49(-0.76%)
Apr 02, 2013 64.27 64.53 64.00 64.15 216,328 +0.09(+0.14%)
Apr 01, 2013 64.70 64.75 63.88 64.06 199,082 -0.68(-1.06%)
Mar 28, 2013 64.51 64.77 64.31 64.75 190,252 +0.20(+0.32%)
Mar 27, 2013 64.20 64.60 64.03 64.54 163,941 -0.09(-0.14%)
Mar 26, 2013 64.40 64.64 64.37 64.63 150,049 +0.41(+0.64%)
Mar 25, 2013 64.61 64.79 63.97 64.22 211,246 -0.13(-0.21%)
Mar 22, 2013 64.27 64.49 64.13 64.35 136,357 +0.31(+0.49%)
Mar 21, 2013 64.26 64.35 63.92 64.04 194,304 -0.82(-1.26%)
Mar 20, 2013 64.76 64.95 64.58 64.86 248,885 +0.44(+0.69%)
Mar 19, 2013 64.80 64.93 63.91 64.42 209,058 -0.20(-0.32%)
Mar 18, 2013 64.11 64.89 63.96 64.62 188,887 -0.10(-0.15%)
Mar 15, 2013 64.91 65.00 64.54 64.72 210,285 -0.23(-0.36%)
Mar 14, 2013 64.79 65.01 64.78 64.95 227,709 +0.47(+0.73%)
Mar 13, 2013 64.52 64.69 64.19 64.48 124,834 +0.01(+0.01%)
Mar 12, 2013 64.57 64.68 64.16 64.47 213,197 -0.29(-0.45%)
Mar 11, 2013 64.43 64.80 64.28 64.76 208,394 +0.19(+0.29%)
Mar 08, 2013 64.75 64.76 64.32 64.58 216,378 +0.08(+0.12%)
Mar 07, 2013 64.26 64.56 64.19 64.50 210,261 +0.28(+0.43%)
Mar 06, 2013 64.47 64.47 64.12 64.22 220,685 -0.02(-0.03%)
Mar 05, 2013 63.64 64.33 63.64 64.24 211,665 +0.94(+1.49%)
Mar 04, 2013 62.93 63.32 62.81 63.30 144,008 +0.12(+0.20%)
Mar 01, 2013 62.86 63.27 62.38 63.17 188,276 +0.11(+0.17%)
Feb 28, 2013 63.38 63.56 63.07 63.07 182,950 -0.15(-0.24%)
Feb 27, 2013 62.63 63.54 62.53 63.22 302,996 +0.54(+0.86%)
Feb 26, 2013 62.56 62.77 62.14 62.68 201,636 +0.34(+0.54%)
Feb 25, 2013 63.63 63.83 62.31 62.34 148,532 -0.93(-1.47%)
Feb 22, 2013 63.00 63.32 62.76 63.27 142,957 +0.73(+1.16%)
Feb 21, 2013 63.02 63.02 62.27 62.54 314,421 -0.67(-1.05%)
Feb 20, 2013 64.22 64.22 63.19 63.21 210,402 -0.98(-1.53%)
Feb 19, 2013 63.94 64.23 63.86 64.19 188,937 +0.37(+0.58%)
Feb 15, 2013 63.95 64.11 63.64 63.82 170,711 -0.05(-0.08%)
Feb 14, 2013 63.45 63.97 63.42 63.88 123,568 +0.13(+0.21%)
Feb 13, 2013 63.87 63.95 63.52 63.74 164,813 -0.02(-0.03%)
Feb 12, 2013 63.88 64.07 63.71 63.76 288,953 -0.24(-0.37%)
Feb 11, 2013 63.92 64.07 63.75 64.00 357,852 +0.06(+0.10%)
Feb 08, 2013 63.54 64.03 63.54 63.94 295,633 +0.63(+1.00%)
Feb 07, 2013 63.34 63.62 62.62 63.31 191,270 +0.02(+0.03%)
Feb 06, 2013 63.05 63.51 62.98 63.29 322,683 +0.82(+1.31%)
Feb 04, 2013 63.11 63.32 62.41 62.47 272,618 -0.97(-1.53%)
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.