Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 63.29 63.78 63.13 63.22 628,658 +0.01(+0.01%)
Jan 30, 2013 63.37 63.58 63.04 63.21 182,199 -0.10(-0.16%)
Jan 29, 2013 63.37 63.45 62.94 63.31 226,468 -0.22(-0.35%)
Jan 28, 2013 63.42 63.79 63.34 63.54 218,489 +0.21(+0.34%)
Jan 25, 2013 63.39 63.70 63.21 63.32 238,034 +0.15(+0.24%)
Jan 24, 2013 63.16 63.72 63.02 63.17 395,616 -1.00(-1.56%)
Jan 23, 2013 63.92 64.40 63.92 64.17 350,597 +0.69(+1.09%)
Jan 22, 2013 63.39 63.48 62.98 63.48 276,195 +0.14(+0.23%)
Jan 18, 2013 63.30 63.36 63.02 63.34 161,370 -0.21(-0.34%)
Jan 17, 2013 63.52 63.75 63.47 63.55 184,377 +0.34(+0.54%)
Jan 16, 2013 62.95 63.46 62.86 63.21 179,579 +0.31(+0.50%)
Jan 15, 2013 62.83 62.91 62.59 62.90 347,374 -0.31(-0.50%)
Jan 14, 2013 63.12 63.37 62.91 63.21 283,701 -0.36(-0.57%)
Jan 11, 2013 63.36 63.62 63.30 63.58 178,257 +0.23(+0.36%)
Jan 10, 2013 63.47 63.53 62.76 63.35 269,835 +0.29(+0.45%)
Jan 09, 2013 62.95 63.16 62.88 63.06 259,639 +0.21(+0.34%)
Jan 08, 2013 62.97 63.18 62.49 62.85 668,554 -0.16(-0.26%)
Jan 07, 2013 62.81 63.18 62.67 63.01 235,448 -0.10(-0.16%)
Jan 04, 2013 63.40 63.40 62.89 63.11 208,505 -0.28(-0.44%)
Jan 03, 2013 63.84 63.97 63.18 63.38 430,860 -0.38(-0.59%)
Jan 02, 2013 63.51 63.77 63.16 63.76 347,315 +1.91(+3.09%)
Dec 31, 2012 60.57 62.02 60.49 61.85 466,705 +1.24(+2.04%)
Dec 28, 2012 61.00 61.25 60.60 60.62 277,989 -0.66(-1.08%)
Dec 27, 2012 61.33 61.43 60.48 61.28 312,966 -0.09(-0.15%)
Dec 26, 2012 61.76 61.99 61.18 61.37 214,862 -0.35(-0.57%)
Dec 24, 2012 61.84 61.90 61.63 61.72 132,683 -0.23(-0.38%)
Dec 21, 2012 61.74 62.00 61.44 61.95 358,337 -0.53(-0.85%)
Dec 20, 2012 62.52 62.61 62.08 62.48 186,152 +0.03(+0.05%)
Dec 19, 2012 62.75 62.95 62.43 62.45 308,031 -0.20(-0.32%)
Dec 18, 2012 61.96 62.72 61.74 62.65 427,154 +1.03(+1.68%)
Dec 17, 2012 60.77 61.62 60.77 61.62 285,916 +0.79(+1.29%)
Dec 14, 2012 60.96 61.12 60.59 60.83 223,580 -0.53(-0.86%)
Dec 13, 2012 61.66 62.06 61.12 61.36 160,727 -0.45(-0.73%)
Dec 12, 2012 62.38 62.38 61.67 61.81 165,620 -0.27(-0.43%)
Dec 11, 2012 61.65 62.36 61.57 62.08 229,101 +0.88(+1.45%)
Dec 10, 2012 60.83 61.47 60.83 61.20 243,830 +0.24(+0.39%)
Dec 07, 2012 61.52 61.63 60.73 60.96 268,745 -0.28(-0.46%)
Dec 06, 2012 60.70 61.42 60.41 61.24 362,712 +0.41(+0.67%)
Dec 05, 2012 61.37 61.37 60.43 60.83 400,234 -0.63(-1.02%)
Dec 04, 2012 61.47 61.58 61.09 61.46 140,205 -0.20(-0.33%)
Nov 30, 2012 61.88 61.91 61.48 61.66 251,010 -0.11(-0.17%)
Nov 29, 2012 61.78 62.02 61.54 61.77 188,810 +0.29(+0.47%)
Nov 28, 2012 60.66 61.50 60.32 61.48 199,017 +0.44(+0.72%)
Nov 27, 2012 61.34 61.44 60.93 61.04 170,346 -0.23(-0.38%)
Nov 26, 2012 60.71 61.28 60.64 61.27 250,853 +0.41(+0.67%)
Nov 23, 2012 60.16 60.87 60.16 60.87 78,089 +0.94(+1.56%)
Nov 21, 2012 59.72 60.03 59.63 59.93 128,502 +0.29(+0.49%)
Nov 20, 2012 59.89 59.94 59.14 59.64 192,535 -0.29(-0.49%)
Nov 19, 2012 58.99 59.97 58.94 59.93 183,601 +1.57(+2.70%)
Nov 16, 2012 58.17 58.49 57.32 58.36 211,486 +0.24(+0.41%)
Nov 15, 2012 58.47 58.66 57.94 58.12 333,991 -0.33(-0.56%)
Nov 14, 2012 59.32 59.50 58.35 58.44 223,874 -0.63(-1.06%)
Nov 13, 2012 58.92 59.58 58.76 59.07 203,826 -0.36(-0.61%)
Nov 12, 2012 59.84 59.85 59.21 59.44 122,000 -0.19(-0.33%)
Nov 09, 2012 59.27 60.19 59.26 59.63 252,304 +0.29(+0.49%)
Nov 08, 2012 60.44 60.61 59.34 59.34 650,286 -0.85(-1.41%)
Nov 07, 2012 61.12 61.24 59.97 60.19 320,886 -1.63(-2.63%)
Nov 06, 2012 61.71 62.20 61.63 61.81 149,313 +0.39(+0.63%)
Nov 05, 2012 61.05 61.54 60.95 61.42 130,361 +0.44(+0.73%)
Nov 02, 2012 62.08 62.08 60.94 60.98 140,751 -0.88(-1.42%)
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.