Skip to main content

Information Technology ETF Vanguard (NY: VGT )

524.34 -0.74 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 64.51 64.77 64.31 64.75 190,252 +0.20(+0.32%)
Mar 27, 2013 64.20 64.60 64.03 64.54 163,941 -0.09(-0.14%)
Mar 26, 2013 64.40 64.64 64.37 64.63 150,049 +0.41(+0.64%)
Mar 25, 2013 64.61 64.79 63.97 64.22 211,246 -0.13(-0.21%)
Mar 22, 2013 64.27 64.49 64.13 64.35 136,357 +0.31(+0.49%)
Mar 21, 2013 64.26 64.35 63.92 64.04 194,304 -0.82(-1.26%)
Mar 20, 2013 64.76 64.95 64.58 64.86 248,885 +0.44(+0.69%)
Mar 19, 2013 64.80 64.93 63.91 64.42 209,058 -0.20(-0.32%)
Mar 18, 2013 64.11 64.89 63.96 64.62 188,887 -0.10(-0.15%)
Mar 15, 2013 64.91 65.00 64.54 64.72 210,285 -0.23(-0.36%)
Mar 14, 2013 64.79 65.01 64.78 64.95 227,709 +0.47(+0.73%)
Mar 13, 2013 64.52 64.69 64.19 64.48 124,834 +0.01(+0.01%)
Mar 12, 2013 64.57 64.68 64.16 64.47 213,197 -0.29(-0.45%)
Mar 11, 2013 64.43 64.80 64.28 64.76 208,394 +0.19(+0.29%)
Mar 08, 2013 64.75 64.76 64.32 64.58 216,378 +0.08(+0.12%)
Mar 07, 2013 64.26 64.56 64.19 64.50 210,261 +0.28(+0.43%)
Mar 06, 2013 64.47 64.47 64.12 64.22 220,685 -0.02(-0.03%)
Mar 05, 2013 63.64 64.33 63.64 64.24 211,665 +0.94(+1.49%)
Mar 04, 2013 62.93 63.32 62.81 63.30 144,008 +0.12(+0.20%)
Mar 01, 2013 62.86 63.27 62.38 63.17 188,276 +0.11(+0.17%)
Feb 28, 2013 63.38 63.56 63.07 63.07 182,950 -0.15(-0.24%)
Feb 27, 2013 62.63 63.54 62.53 63.22 302,996 +0.54(+0.86%)
Feb 26, 2013 62.56 62.77 62.14 62.68 201,636 +0.34(+0.54%)
Feb 25, 2013 63.63 63.83 62.31 62.34 148,532 -0.93(-1.47%)
Feb 22, 2013 63.00 63.32 62.76 63.27 142,957 +0.73(+1.16%)
Feb 21, 2013 63.02 63.02 62.27 62.54 314,421 -0.67(-1.05%)
Feb 20, 2013 64.22 64.22 63.19 63.21 210,402 -0.98(-1.53%)
Feb 19, 2013 63.94 64.23 63.86 64.19 188,937 +0.37(+0.58%)
Feb 15, 2013 63.95 64.11 63.64 63.82 170,711 -0.05(-0.08%)
Feb 14, 2013 63.45 63.97 63.42 63.88 123,568 +0.13(+0.21%)
Feb 13, 2013 63.87 63.95 63.52 63.74 164,813 -0.02(-0.03%)
Feb 12, 2013 63.88 64.07 63.71 63.76 288,953 -0.24(-0.37%)
Feb 11, 2013 63.92 64.07 63.75 64.00 357,852 +0.06(+0.10%)
Feb 08, 2013 63.54 64.03 63.54 63.94 295,633 +0.63(+1.00%)
Feb 07, 2013 63.34 63.62 62.62 63.31 191,270 +0.02(+0.03%)
Feb 06, 2013 63.05 63.51 62.98 63.29 322,683 +0.82(+1.31%)
Feb 04, 2013 63.11 63.32 62.41 62.47 272,618 -0.97(-1.53%)
Feb 01, 2013 63.16 63.54 62.92 63.44 211,107 +0.70(+1.12%)
Jan 31, 2013 62.80 63.29 62.65 62.74 633,520 +0.01(+0.01%)
Jan 30, 2013 62.88 63.09 62.56 62.73 183,608 -0.10(-0.16%)
Jan 29, 2013 62.88 62.96 62.45 62.83 228,219 -0.22(-0.35%)
Jan 28, 2013 62.93 63.30 62.85 63.05 220,179 +0.21(+0.34%)
Jan 25, 2013 62.91 63.21 62.72 62.84 239,875 +0.15(+0.24%)
Jan 24, 2013 62.68 63.23 62.53 62.69 398,675 -0.99(-1.56%)
Jan 23, 2013 63.43 63.90 63.43 63.68 353,308 +0.68(+1.09%)
Jan 22, 2013 62.91 63.00 62.50 63.00 278,330 +0.14(+0.23%)
Jan 18, 2013 62.81 62.87 62.54 62.85 162,618 -0.21(-0.34%)
Jan 17, 2013 63.03 63.26 62.98 63.07 185,802 +0.34(+0.54%)
Jan 16, 2013 62.47 62.97 62.37 62.73 180,967 +0.31(+0.50%)
Jan 15, 2013 62.35 62.43 62.11 62.42 350,060 -0.31(-0.50%)
Jan 14, 2013 62.64 62.88 62.43 62.73 285,894 -0.36(-0.57%)
Jan 11, 2013 62.87 63.13 62.82 63.09 179,635 +0.23(+0.36%)
Jan 10, 2013 62.99 63.05 62.28 62.86 271,921 +0.28(+0.45%)
Jan 09, 2013 62.46 62.68 62.40 62.58 261,647 +0.21(+0.34%)
Jan 08, 2013 62.49 62.69 62.01 62.37 673,724 -0.16(-0.26%)
Jan 07, 2013 62.33 62.69 62.19 62.53 237,268 -0.10(-0.16%)
Jan 04, 2013 62.92 62.92 62.41 62.62 210,117 -0.28(-0.44%)
Jan 03, 2013 63.35 63.48 62.70 62.90 434,192 -0.37(-0.59%)
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.