Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 44.94 45.20 44.76 45.06 21,739 +0.01(+0.02%)
Mar 29, 2007 45.41 45.41 44.65 45.05 20,576 -0.09(-0.21%)
Mar 28, 2007 45.35 45.50 45.14 45.14 28,947 -0.39(-0.85%)
Mar 27, 2007 45.68 45.72 45.48 45.53 31,853 -0.27(-0.58%)
Mar 26, 2007 45.68 45.85 45.24 45.80 48,594 +0.16(+0.36%)
Mar 23, 2007 45.61 45.79 45.55 45.63 43,595 -0.09(-0.21%)
Mar 22, 2007 45.78 45.78 45.46 45.73 25,459 -0.16(-0.36%)
Mar 21, 2007 45.20 45.89 44.99 45.89 29,760 +0.90(+2.01%)
Mar 20, 2007 44.83 45.16 44.83 44.99 17,903 +0.19(+0.42%)
Mar 19, 2007 44.68 44.92 44.63 44.80 17,903 +0.30(+0.68%)
Mar 16, 2007 44.43 44.68 44.31 44.50 33,481 -0.05(-0.12%)
Mar 15, 2007 44.47 44.63 44.39 44.55 38,363 +0.03(+0.08%)
Mar 14, 2007 44.08 44.51 43.81 44.51 80,331 +0.46(+1.03%)
Mar 13, 2007 44.86 44.79 44.06 44.06 84,051 -0.80(-1.78%)
Mar 12, 2007 44.59 44.95 44.43 44.86 14,182 +0.29(+0.66%)
Mar 09, 2007 44.77 44.88 44.30 44.57 41,270 +0.11(+0.25%)
Mar 08, 2007 44.82 44.82 44.40 44.45 16,159 +0.17(+0.39%)
Mar 07, 2007 44.51 44.62 44.23 44.28 204,839 -0.19(-0.43%)
Mar 06, 2007 44.30 44.58 44.19 44.47 24,297 +0.75(+1.71%)
Mar 05, 2007 43.68 44.32 43.65 43.72 42,665 -0.31(-0.70%)
Mar 02, 2007 44.41 44.57 43.93 44.03 34,876 -0.63(-1.41%)
Mar 01, 2007 43.83 44.96 43.78 44.66 57,661 -0.21(-0.46%)
Feb 28, 2007 44.77 45.20 44.46 44.87 44,408 +0.10(+0.23%)
Feb 27, 2007 45.69 45.94 44.49 44.76 92,073 -1.76(-3.79%)
Feb 26, 2007 46.71 46.83 46.27 46.53 42,562 -0.18(-0.39%)
Feb 23, 2007 46.79 46.79 46.58 46.71 18,484 -0.10(-0.22%)
Feb 22, 2007 46.81 46.96 46.54 46.81 17,321 +0.27(+0.59%)
Feb 21, 2007 46.48 46.60 46.38 46.54 70,333 -0.12(-0.26%)
Feb 20, 2007 46.29 46.66 46.10 46.66 26,854 +0.21(+0.44%)
Feb 16, 2007 46.36 46.47 46.28 46.45 29,179 -0.07(-0.15%)
Feb 15, 2007 46.51 46.60 46.34 46.52 67,892 +0.16(+0.35%)
Feb 14, 2007 45.88 46.47 45.87 46.36 28,075 +0.69(+1.51%)
Feb 13, 2007 45.78 45.84 45.55 45.67 26,505 +0.10(+0.23%)
Feb 12, 2007 45.74 45.76 45.45 45.56 34,919 -0.21(-0.45%)
Feb 09, 2007 46.32 46.42 45.64 45.77 47,780 -0.47(-1.02%)
Feb 08, 2007 46.23 46.39 46.07 46.24 23,018 -0.03(-0.06%)
Feb 07, 2007 46.02 46.45 46.00 46.27 116,718 +0.39(+0.84%)
Feb 06, 2007 46.07 46.07 45.55 45.88 33,946 -0.08(-0.17%)
Feb 05, 2007 45.96 46.05 45.84 45.96 49,872 +0.02(+0.04%)
Feb 02, 2007 45.87 46.09 45.87 45.94 29,993 +0.05(+0.11%)
Feb 01, 2007 46.05 46.19 45.69 45.89 52,779 +0.01(+0.02%)
Jan 31, 2007 45.47 46.06 45.36 45.88 45,222 +0.20(+0.43%)
Jan 30, 2007 45.50 45.73 45.45 45.68 34,876 +0.24(+0.53%)
Jan 29, 2007 45.40 45.68 45.32 45.44 63,823 +0.00(+0.00%)
Jan 26, 2007 45.31 45.56 45.17 45.44 31,156 +0.10(+0.21%)
Jan 25, 2007 45.95 46.10 45.29 45.35 54,406 -0.41(-0.90%)
Jan 24, 2007 45.47 45.80 45.27 45.76 44,873 +0.82(+1.84%)
Jan 23, 2007 45.04 45.31 44.94 44.94 46,152 -0.05(-0.11%)
Jan 22, 2007 45.32 45.32 44.78 44.99 51,500 -0.39(-0.85%)
Jan 19, 2007 45.20 45.49 45.07 45.38 74,286 +0.02(+0.04%)
Jan 18, 2007 45.88 45.93 45.30 45.36 90,096 -0.87(-1.88%)
Jan 17, 2007 46.61 46.76 46.19 46.23 79,866 -0.59(-1.27%)
Jan 16, 2007 46.97 46.97 46.70 46.82 55,104 -0.15(-0.33%)
Jan 12, 2007 46.71 46.99 46.57 46.97 79,982 +0.23(+0.50%)
Jan 11, 2007 46.66 46.89 46.57 46.74 103,117 +0.40(+0.85%)
Jan 10, 2007 45.86 46.40 45.85 46.35 69,287 +0.29(+0.63%)
Jan 09, 2007 46.02 46.19 45.65 46.05 94,514 +0.25(+0.54%)
Jan 08, 2007 45.82 46.02 45.60 45.80 76,030 +0.06(+0.13%)
Jan 05, 2007 45.66 45.78 45.41 45.74 61,847 -0.35(-0.77%)
Jan 04, 2007 45.20 46.14 45.20 46.10 27,900 +0.83(+1.82%)
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.