Skip to main content

Information Technology ETF Vanguard (NY: VGT )

570.28 +4.67 (+0.83%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 68.78 69.31 68.38 68.38 455,629 -0.57(-0.83%)
May 30, 2013 68.41 69.24 68.41 68.95 250,418 +0.65(+0.96%)
May 29, 2013 68.12 68.51 67.82 68.30 188,073 -0.08(-0.12%)
May 28, 2013 68.65 68.89 68.19 68.38 246,961 +0.51(+0.75%)
May 24, 2013 67.69 67.90 67.36 67.87 174,548 -0.13(-0.20%)
May 23, 2013 67.28 68.24 67.25 68.00 344,206 -0.04(-0.05%)
May 22, 2013 68.92 69.31 67.73 68.04 345,027 -0.82(-1.20%)
May 21, 2013 68.92 69.08 68.58 68.86 295,070 -0.11(-0.16%)
May 20, 2013 68.86 69.22 68.76 68.97 428,848 +0.04(+0.06%)
May 17, 2013 68.45 68.95 68.34 68.92 204,658 +0.76(+1.12%)
May 16, 2013 67.99 68.64 67.99 68.16 338,548 +0.36(+0.53%)
May 15, 2013 67.57 67.84 67.39 67.81 198,043 +0.43(+0.64%)
May 13, 2013 67.45 67.59 67.28 67.38 166,473 -0.14(-0.21%)
May 10, 2013 67.36 67.62 67.21 67.52 162,532 +0.30(+0.45%)
May 09, 2013 67.29 67.71 67.13 67.22 139,048 -0.25(-0.37%)
May 08, 2013 66.98 67.47 66.75 67.47 215,092 +0.51(+0.76%)
May 07, 2013 67.13 67.23 66.63 66.96 276,151 -0.08(-0.12%)
May 06, 2013 66.90 67.11 66.78 67.04 216,244 +0.37(+0.55%)
May 03, 2013 66.48 66.86 66.42 66.67 287,769 +0.71(+1.07%)
May 02, 2013 65.21 66.02 65.13 65.96 187,250 +0.96(+1.47%)
May 01, 2013 65.55 65.63 64.91 65.00 261,766 -0.59(-0.90%)
Apr 30, 2013 64.98 65.61 64.78 65.60 199,754 +0.73(+1.13%)
Apr 29, 2013 64.18 65.05 64.15 64.86 142,692 +0.91(+1.43%)
Apr 26, 2013 63.84 64.11 63.67 63.95 226,567 -0.01(-0.01%)
Apr 25, 2013 63.89 64.35 63.78 63.96 178,987 +0.23(+0.37%)
Apr 24, 2013 63.29 63.98 63.06 63.72 280,987 +0.32(+0.51%)
Apr 23, 2013 62.84 63.64 62.84 63.40 593,970 +0.87(+1.39%)
Apr 22, 2013 62.22 62.74 61.86 62.53 267,804 +0.53(+0.85%)
Apr 19, 2013 61.98 62.33 61.52 62.01 205,418 -0.08(-0.13%)
Apr 18, 2013 63.17 63.27 61.88 62.09 210,215 -0.92(-1.46%)
Apr 17, 2013 63.86 63.86 62.70 63.01 265,483 -1.44(-2.24%)
Apr 16, 2013 63.93 64.48 63.77 64.45 187,133 +0.93(+1.47%)
Apr 15, 2013 64.51 64.57 63.46 63.52 202,775 -1.24(-1.92%)
Apr 12, 2013 64.86 64.97 64.28 64.76 163,786 -0.39(-0.60%)
Apr 11, 2013 65.12 65.25 64.84 65.16 157,598 -0.27(-0.41%)
Apr 10, 2013 64.46 65.51 64.27 65.43 210,767 +1.23(+1.91%)
Apr 09, 2013 63.92 64.38 63.62 64.20 153,673 +0.48(+0.76%)
Apr 08, 2013 63.34 63.72 63.22 63.72 150,370 +0.21(+0.34%)
Apr 05, 2013 63.20 63.58 62.90 63.50 341,258 -0.58(-0.91%)
Apr 04, 2013 64.12 64.17 63.76 64.08 291,245 -0.07(-0.11%)
Apr 03, 2013 64.78 64.86 64.00 64.15 224,717 -0.49(-0.76%)
Apr 02, 2013 64.77 65.03 64.50 64.65 214,668 +0.09(+0.14%)
Apr 01, 2013 65.20 65.26 64.38 64.56 197,554 -0.69(-1.06%)
Mar 28, 2013 65.00 65.27 64.81 65.25 188,792 +0.21(+0.32%)
Mar 27, 2013 64.70 65.10 64.52 65.04 162,683 -0.09(-0.14%)
Mar 26, 2013 64.90 65.14 64.87 65.13 148,898 +0.41(+0.64%)
Mar 25, 2013 65.11 65.29 64.46 64.72 209,625 -0.13(-0.21%)
Mar 22, 2013 64.77 64.99 64.63 64.85 135,311 +0.31(+0.49%)
Mar 21, 2013 64.75 64.84 64.41 64.54 192,813 -0.82(-1.26%)
Mar 20, 2013 65.26 65.45 65.08 65.36 246,975 +0.45(+0.69%)
Mar 19, 2013 65.30 65.43 64.40 64.92 207,453 -0.21(-0.32%)
Mar 18, 2013 64.61 65.39 64.46 65.12 187,438 -0.10(-0.15%)
Mar 15, 2013 65.41 65.51 65.04 65.22 208,671 -0.23(-0.36%)
Mar 14, 2013 65.29 65.51 65.28 65.45 225,962 +0.47(+0.73%)
Mar 13, 2013 65.02 65.19 64.69 64.98 123,877 +0.01(+0.01%)
Mar 12, 2013 65.07 65.18 64.66 64.97 211,561 -0.30(-0.45%)
Mar 11, 2013 64.92 65.30 64.78 65.26 206,795 +0.19(+0.29%)
Mar 08, 2013 65.25 65.26 64.82 65.08 214,718 +0.08(+0.12%)
Mar 07, 2013 64.75 65.06 64.69 65.00 208,648 +0.28(+0.43%)
Mar 06, 2013 64.97 64.97 64.62 64.72 218,992 -0.02(-0.03%)
Mar 05, 2013 64.14 64.83 64.14 64.74 210,041 +0.95(+1.49%)
Mar 04, 2013 63.42 63.81 63.29 63.79 142,903 +0.13(+0.20%)
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.