Skip to main content

Information Technology ETF Vanguard (NY: VGT )

582.30 -20.02 (-3.32%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 50.10 50.37 49.99 50.25 74,052 +0.56(+1.12%)
Aug 30, 2007 49.20 50.17 49.20 49.69 84,415 +0.20(+0.40%)
Aug 29, 2007 48.71 49.53 48.63 49.50 105,722 +1.26(+2.62%)
Aug 28, 2007 49.13 49.14 48.22 48.23 96,175 -1.10(-2.23%)
Aug 27, 2007 49.52 49.58 49.27 49.33 45,875 -0.25(-0.50%)
Aug 24, 2007 48.84 49.65 48.84 49.58 43,546 +0.63(+1.28%)
Aug 23, 2007 49.02 49.07 48.65 48.95 88,257 -0.01(-0.02%)
Aug 22, 2007 48.89 49.04 48.62 48.96 105,722 +0.56(+1.15%)
Aug 21, 2007 48.19 48.63 48.01 48.40 34,930 +0.26(+0.54%)
Aug 20, 2007 48.06 48.41 47.87 48.15 45,525 +0.08(+0.16%)
Aug 17, 2007 48.33 48.33 47.36 48.07 98,154 +0.79(+1.67%)
Aug 16, 2007 47.26 47.52 46.01 47.28 215,404 -0.21(-0.45%)
Aug 15, 2007 48.22 48.69 47.49 47.49 44,361 -0.90(-1.86%)
Aug 14, 2007 49.32 49.45 48.40 48.40 52,628 -0.83(-1.69%)
Aug 13, 2007 49.39 49.76 49.19 49.23 107,003 +0.30(+0.61%)
Aug 10, 2007 48.33 49.38 48.10 48.93 104,907 -0.03(-0.05%)
Aug 09, 2007 49.77 50.26 48.95 48.95 127,612 -0.94(-1.89%)
Aug 08, 2007 49.86 50.40 49.82 49.90 91,750 +0.28(+0.57%)
Aug 07, 2007 49.11 49.63 48.58 49.62 49,251 +0.27(+0.56%)
Aug 06, 2007 48.94 49.34 48.52 49.34 134,715 +0.29(+0.60%)
Aug 03, 2007 49.17 49.86 48.95 49.05 57,635 -0.82(-1.64%)
Aug 02, 2007 49.69 49.96 49.43 49.86 88,024 +0.46(+0.94%)
Aug 01, 2007 49.26 49.51 48.62 49.40 100,366 +0.56(+1.14%)
Jul 31, 2007 50.23 50.33 48.84 48.84 95,360 -1.01(-2.03%)
Jul 30, 2007 49.59 49.97 49.34 49.86 88,373 +0.47(+0.96%)
Jul 27, 2007 50.37 50.53 49.38 49.38 96,524 -0.94(-1.88%)
Jul 26, 2007 50.63 51.02 49.63 50.33 92,798 -0.77(-1.51%)
Jul 25, 2007 51.38 51.38 50.82 51.10 98,736 -0.11(-0.22%)
Jul 24, 2007 51.50 51.92 51.01 51.21 103,044 -0.71(-1.37%)
Jul 23, 2007 52.13 52.21 51.74 51.93 49,834 +0.14(+0.27%)
Jul 20, 2007 52.15 52.15 51.53 51.79 61,128 -0.41(-0.79%)
Jul 19, 2007 52.15 52.44 52.13 52.20 63,922 +0.55(+1.06%)
Jul 18, 2007 51.49 51.66 51.17 51.65 60,196 -0.37(-0.71%)
Jul 17, 2007 51.73 52.20 51.73 52.02 84,298 +0.40(+0.78%)
Jul 16, 2007 51.50 51.81 51.50 51.62 57,518 +0.06(+0.12%)
Jul 13, 2007 51.51 51.63 51.35 51.56 83,367 +0.03(+0.07%)
Jul 12, 2007 50.78 51.57 50.72 51.52 74,052 +0.94(+1.87%)
Jul 11, 2007 50.25 50.58 50.15 50.58 41,567 +0.28(+0.56%)
Jul 10, 2007 50.53 50.70 50.29 50.29 42,498 -0.40(-0.80%)
Jul 09, 2007 50.72 50.72 50.51 50.70 54,375 +0.06(+0.12%)
Jul 06, 2007 50.50 50.75 50.37 50.64 37,491 +0.18(+0.36%)
Jul 05, 2007 50.16 50.54 50.16 50.46 56,587 +0.27(+0.55%)
Jul 03, 2007 49.98 50.20 49.95 50.18 20,958 +0.36(+0.72%)
Jul 02, 2007 49.73 49.86 49.72 49.82 38,539 +0.34(+0.68%)
Jun 29, 2007 49.81 49.94 49.22 49.49 52,162 -0.21(-0.41%)
Jun 28, 2007 49.68 49.89 49.63 49.69 28,526 +0.05(+0.10%)
Jun 27, 2007 48.74 49.64 48.74 49.64 87,209 +0.58(+1.19%)
Jun 26, 2007 49.34 49.40 48.86 49.06 23,403 -0.10(-0.21%)
Jun 25, 2007 49.44 49.68 48.95 49.16 61,593 -0.27(-0.54%)
Jun 22, 2007 49.85 49.87 49.29 49.43 81,271 -0.49(-0.98%)
Jun 21, 2007 49.33 49.92 49.26 49.92 30,156 +0.55(+1.11%)
Jun 20, 2007 49.92 49.93 49.37 49.37 27,711 -0.47(-0.95%)
Jun 19, 2007 49.68 49.91 49.54 49.84 49,484 -0.01(-0.02%)
Jun 18, 2007 49.87 49.87 49.68 49.85 44,128 +0.13(+0.27%)
Jun 15, 2007 49.81 49.81 49.60 49.71 44,012 +0.39(+0.79%)
Jun 14, 2007 49.08 49.36 49.07 49.32 24,451 +0.48(+0.98%)
Jun 13, 2007 48.42 48.84 48.36 48.84 40,519 +0.55(+1.14%)
Jun 12, 2007 48.52 48.79 48.22 48.29 65,203 -0.34(-0.69%)
Jun 11, 2007 48.75 48.94 48.61 48.63 48,436 -0.07(-0.14%)
Jun 08, 2007 48.10 48.72 48.05 48.70 40,053 +0.60(+1.25%)
Jun 07, 2007 48.76 48.85 48.10 48.10 33,416 -0.78(-1.60%)
Jun 06, 2007 48.98 49.12 48.77 48.88 14,554 -0.46(-0.92%)
Jun 05, 2007 49.38 49.38 49.00 49.33 40,402 -0.13(-0.26%)
Jun 04, 2007 49.24 49.46 49.19 49.46 21,656 +0.17(+0.35%)
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.