Skip to main content

Information Technology ETF Vanguard (NY: VGT )

524.35 -0.73 (-0.14%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 44.65 45.94 44.31 45.18 161,616 +0.55(+1.24%)
Jan 30, 2008 44.99 45.81 44.63 44.63 175,460 -0.42(-0.94%)
Jan 29, 2008 45.05 45.14 44.62 45.05 100,424 +0.10(+0.21%)
Jan 28, 2008 44.45 45.02 44.36 44.96 82,358 +0.17(+0.37%)
Jan 25, 2008 46.73 46.73 44.73 44.79 160,212 -0.81(-1.79%)
Jan 24, 2008 44.61 45.61 44.52 45.61 118,611 +1.52(+3.44%)
Jan 23, 2008 42.63 44.21 41.85 44.09 219,451 -0.03(-0.06%)
Jan 22, 2008 46.00 46.00 42.75 44.12 180,162 -1.12(-2.47%)
Jan 21, 2008 45.66 46.18 45.17 45.23 0 +0.00(+0.00%)
Jan 18, 2008 45.66 46.18 45.17 45.23 455,481 -0.04(-0.10%)
Jan 17, 2008 46.43 46.50 45.13 45.28 147,737 -0.82(-1.78%)
Jan 16, 2008 46.16 46.81 45.45 46.10 297,727 -0.88(-1.88%)
Jan 15, 2008 47.54 47.70 46.79 46.98 115,568 -0.92(-1.92%)
Jan 14, 2008 47.61 48.19 47.59 47.90 117,970 +1.00(+2.13%)
Jan 11, 2008 47.62 47.62 46.65 46.90 112,634 -1.03(-2.15%)
Jan 10, 2008 47.31 48.22 47.23 47.94 184,065 +0.18(+0.38%)
Jan 09, 2008 47.02 47.75 46.53 47.75 196,829 +1.01(+2.17%)
Jan 08, 2008 48.32 48.71 46.74 46.74 376,158 -1.48(-3.07%)
Jan 07, 2008 48.53 48.76 47.61 48.22 413,155 -0.45(-0.92%)
Jan 04, 2008 50.28 50.28 48.57 48.67 133,096 -2.16(-4.24%)
Jan 03, 2008 50.78 51.22 50.59 50.83 95,767 -0.26(-0.51%)
Jan 02, 2008 52.63 52.63 50.77 51.09 275,954 -0.96(-1.85%)
Jan 01, 2008 52.84 52.84 52.05 52.05 64,223 +0.00(+0.00%)
Dec 31, 2007 52.84 52.84 52.05 52.05 64,223 -0.61(-1.15%)
Dec 28, 2007 54.10 54.10 52.38 52.65 60,411 -0.05(-0.10%)
Dec 27, 2007 53.55 53.55 52.64 52.71 92,340 -0.81(-1.50%)
Dec 26, 2007 53.50 53.60 53.20 53.51 102,821 +0.10(+0.19%)
Dec 24, 2007 52.86 53.49 52.86 53.41 67,053 +0.55(+1.05%)
Dec 21, 2007 53.25 53.25 52.63 52.85 48,365 +0.65(+1.24%)
Dec 20, 2007 51.52 52.20 51.52 52.20 68,819 +0.77(+1.50%)
Dec 19, 2007 51.42 51.57 51.05 51.43 62,024 +0.31(+0.61%)
Dec 18, 2007 51.65 51.65 50.52 51.12 279,344 +0.16(+0.32%)
Dec 17, 2007 51.87 51.87 50.88 50.96 75,326 -1.08(-2.08%)
Dec 14, 2007 52.75 52.75 51.94 52.04 68,959 -0.74(-1.41%)
Dec 13, 2007 53.35 53.35 52.30 52.78 42,305 +0.08(+0.16%)
Dec 12, 2007 54.02 54.02 52.11 52.70 37,255 +0.53(+1.02%)
Dec 11, 2007 53.61 53.76 52.17 52.17 92,692 -1.14(-2.14%)
Dec 10, 2007 53.01 53.45 53.00 53.31 52,441 +0.36(+0.69%)
Dec 07, 2007 52.98 53.11 52.72 52.95 66,996 -0.06(-0.11%)
Dec 06, 2007 51.90 53.04 51.90 53.01 71,443 +0.73(+1.39%)
Dec 05, 2007 51.92 52.35 51.68 52.28 40,703 +1.32(+2.60%)
Dec 04, 2007 50.64 51.37 50.64 50.96 48,225 -0.19(-0.37%)
Dec 03, 2007 51.82 51.82 51.10 51.15 43,333 -0.40(-0.77%)
Nov 30, 2007 52.26 52.51 51.14 51.55 52,222 -0.49(-0.95%)
Nov 29, 2007 52.89 52.89 51.73 52.04 68,517 -0.32(-0.61%)
Nov 28, 2007 51.29 52.36 50.98 52.36 96,289 +2.07(+4.11%)
Nov 27, 2007 50.41 50.51 49.67 50.29 113,692 +0.61(+1.24%)
Nov 26, 2007 51.23 51.23 49.67 49.68 72,944 -1.04(-2.05%)
Nov 23, 2007 50.79 50.84 50.26 50.71 33,399 +0.57(+1.14%)
Nov 21, 2007 51.60 51.60 49.84 50.14 41,121 -0.68(-1.35%)
Nov 20, 2007 51.56 51.63 50.04 50.83 123,503 +0.03(+0.07%)
Nov 19, 2007 51.08 51.61 50.63 50.79 90,906 -0.76(-1.48%)
Nov 16, 2007 51.34 51.62 50.82 51.55 61,798 +0.48(+0.95%)
Nov 15, 2007 51.43 51.61 50.71 51.07 115,163 -0.34(-0.66%)
Nov 14, 2007 52.51 52.63 51.21 51.41 99,604 -0.61(-1.18%)
Nov 13, 2007 51.29 52.10 50.84 52.02 106,269 +1.81(+3.60%)
Nov 12, 2007 50.99 51.39 50.13 50.21 119,541 -0.78(-1.53%)
Nov 09, 2007 51.42 51.80 50.89 50.99 133,044 -1.52(-2.89%)
Nov 08, 2007 54.13 54.14 51.70 52.51 268,215 -1.76(-3.24%)
Nov 07, 2007 55.84 55.84 54.26 54.26 95,454 -1.52(-2.73%)
Nov 06, 2007 55.41 55.80 54.98 55.79 163,008 +0.46(+0.83%)
Nov 05, 2007 55.39 55.50 54.87 55.33 108,068 -0.12(-0.22%)
Nov 02, 2007 55.44 55.62 54.89 55.45 88,365 +0.35(+0.63%)
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.