Information Technology ETF Vanguard (NY: VGT )

362.87 USD -9.63 (-2.59%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2011 65.82 65.82 64.19 64.32 203,328 -1.18(-1.80%)
Feb 28, 2011 65.77 65.93 65.12 65.50 194,574 +0.04(+0.06%)
Feb 25, 2011 64.97 65.51 64.92 65.46 256,169 +0.94(+1.46%)
Feb 24, 2011 64.29 64.72 63.79 64.52 149,566 +0.29(+0.46%)
Feb 23, 2011 64.97 64.97 63.66 64.23 308,213 -0.95(-1.45%)
Feb 22, 2011 66.10 66.35 65.06 65.17 311,402 -1.84(-2.74%)
Feb 18, 2011 67.22 67.22 66.79 67.01 191,070 -0.04(-0.06%)
Feb 17, 2011 66.70 67.17 66.59 67.05 185,538 +0.13(+0.19%)
Feb 16, 2011 66.71 67.00 66.52 66.92 212,755 +0.51(+0.76%)
Feb 15, 2011 66.67 66.67 66.23 66.41 206,675 -0.33(-0.49%)
Feb 14, 2011 66.64 66.93 66.56 66.74 401,945 +0.21(+0.32%)
Feb 11, 2011 66.14 66.61 66.00 66.53 154,329 +0.30(+0.45%)
Feb 10, 2011 65.82 66.36 65.67 66.23 140,532 -0.23(-0.35%)
Feb 09, 2011 66.55 66.71 66.25 66.46 323,592 -0.18(-0.27%)
Feb 08, 2011 66.56 66.65 66.20 66.64 350,371 +0.27(+0.40%)
Feb 07, 2011 66.22 66.70 66.14 66.37 305,654 +0.38(+0.58%)
Feb 04, 2011 65.61 66.00 65.41 65.99 151,295 +0.53(+0.81%)
Feb 03, 2011 65.30 65.58 64.72 65.46 170,391 +0.08(+0.13%)
Feb 02, 2011 65.14 65.59 65.01 65.38 150,568 +0.21(+0.33%)
Feb 01, 2011 64.31 65.32 64.31 65.17 288,792 +1.23(+1.92%)
Jan 31, 2011 63.66 63.99 63.31 63.94 239,115 +0.42(+0.66%)
Jan 28, 2011 65.11 65.15 63.29 63.52 265,586 -1.48(-2.28%)
Jan 27, 2011 64.82 65.25 64.68 65.00 171,686 +0.30(+0.46%)
Jan 26, 2011 64.43 64.87 64.23 64.70 233,675 +0.47(+0.73%)
Jan 25, 2011 63.99 64.27 63.72 64.23 172,497 +0.09(+0.14%)
Jan 24, 2011 63.28 64.14 63.18 64.14 267,939 +0.91(+1.44%)
Jan 21, 2011 64.08 64.08 63.21 63.23 163,265 -0.37(-0.58%)
Jan 20, 2011 63.90 63.90 63.00 63.60 308,492 -0.59(-0.92%)
Jan 19, 2011 65.00 65.00 64.00 64.19 211,550 -0.67(-1.03%)
Jan 18, 2011 64.25 64.88 64.01 64.86 280,066 +0.29(+0.45%)
Jan 14, 2011 64.03 64.58 63.84 64.57 151,326 +0.61(+0.95%)
Jan 13, 2011 64.02 64.13 63.77 63.96 170,692 -0.06(-0.09%)
Jan 12, 2011 63.80 64.02 63.59 64.02 258,356 +0.58(+0.91%)
Jan 11, 2011 63.64 63.64 63.23 63.44 174,960 +0.11(+0.17%)
Jan 10, 2011 62.99 63.42 62.70 63.33 128,796 +0.21(+0.33%)
Jan 07, 2011 63.36 63.37 62.50 63.13 139,865 -0.15(-0.24%)
Jan 06, 2011 62.99 63.32 62.77 63.28 214,302 +0.54(+0.86%)
Jan 05, 2011 62.21 62.77 62.10 62.74 118,733 +0.44(+0.71%)
Jan 04, 2011 62.61 62.61 61.85 62.30 197,043 +0.08(+0.13%)
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.