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, 2009 41.32 41.43 41.04 41.35 184,640 -0.36(-0.86%)
Aug 28, 2009 42.16 42.49 41.55 41.71 156,767 +0.08(+0.20%)
Aug 27, 2009 41.45 41.63 40.85 41.63 134,814 +0.14(+0.33%)
Aug 26, 2009 41.40 41.59 41.16 41.49 171,836 +0.13(+0.31%)
Aug 25, 2009 41.42 41.73 41.29 41.36 143,705 +0.04(+0.11%)
Aug 24, 2009 41.51 41.76 41.24 41.31 195,700 -0.05(-0.13%)
Aug 21, 2009 41.08 41.46 40.78 41.37 242,620 +0.52(+1.27%)
Aug 20, 2009 40.42 40.86 40.35 40.85 115,632 +0.43(+1.07%)
Aug 19, 2009 39.69 40.48 39.69 40.41 92,759 +0.23(+0.58%)
Aug 18, 2009 39.84 40.28 39.77 40.18 81,441 +0.30(+0.75%)
Aug 17, 2009 39.94 39.99 39.53 39.88 191,962 -0.74(-1.83%)
Aug 14, 2009 40.99 40.99 40.34 40.62 116,449 -0.48(-1.16%)
Aug 13, 2009 40.98 41.12 40.60 41.10 165,338 +0.41(+1.00%)
Aug 12, 2009 40.04 41.05 40.01 40.69 150,050 +0.61(+1.52%)
Aug 11, 2009 40.34 40.38 39.94 40.08 121,505 -0.37(-0.91%)
Aug 10, 2009 40.51 40.61 40.21 40.45 108,723 -0.23(-0.58%)
Aug 07, 2009 40.76 40.87 40.44 40.68 159,249 +0.48(+1.19%)
Aug 06, 2009 40.66 40.76 40.06 40.21 153,292 -0.34(-0.83%)
Aug 05, 2009 40.99 40.99 40.32 40.54 195,656 -0.33(-0.81%)
Aug 04, 2009 40.75 40.92 40.59 40.87 178,760 -0.01(-0.02%)
Aug 03, 2009 40.73 40.90 40.47 40.88 359,818 +0.55(+1.35%)
Jul 31, 2009 40.38 40.66 40.27 40.34 206,572 -0.04(-0.09%)
Jul 30, 2009 40.64 41.03 40.36 40.37 266,577 +0.21(+0.52%)
Jul 29, 2009 40.01 40.19 39.82 40.16 173,675 -0.13(-0.32%)
Jul 28, 2009 39.90 40.37 39.68 40.29 209,253 +0.31(+0.78%)
Jul 27, 2009 40.23 40.30 39.75 39.98 239,246 -0.30(-0.75%)
Jul 24, 2009 39.85 40.29 39.59 40.28 1,254 -0.16(-0.40%)
Jul 23, 2009 39.71 40.65 39.64 40.44 309,015 +0.72(+1.82%)
Jul 22, 2009 39.44 39.85 39.36 39.72 163,823 +0.23(+0.59%)
Jul 21, 2009 39.57 39.57 38.97 39.49 295,722 +0.18(+0.46%)
Jul 20, 2009 39.13 39.35 38.95 39.30 234,689 +0.40(+1.03%)
Jul 17, 2009 38.63 38.92 38.42 38.90 146,632 +0.31(+0.81%)
Jul 16, 2009 37.79 38.66 37.72 38.59 147,721 +0.63(+1.67%)
Jul 15, 2009 37.18 37.96 37.14 37.96 214,631 +1.58(+4.34%)
Jul 14, 2009 36.23 36.45 36.07 36.38 82,657 +0.16(+0.45%)
Jul 13, 2009 35.56 36.29 35.56 36.22 118,936 +0.66(+1.85%)
Jul 10, 2009 35.24 35.71 35.21 35.56 56,054 +0.19(+0.54%)
Jul 09, 2009 35.32 35.61 35.29 35.37 107,090 +0.13(+0.37%)
Jul 08, 2009 35.26 35.36 34.73 35.24 184,655 +0.01(+0.02%)
Jul 07, 2009 36.03 36.16 35.19 35.23 94,959 -0.89(-2.47%)
Jul 06, 2009 36.07 36.27 35.72 36.12 88,402 -0.22(-0.59%)
Jul 02, 2009 36.77 36.77 36.23 36.34 95,520 -0.82(-2.22%)
Jul 01, 2009 37.14 37.58 37.13 37.16 276,271 +0.24(+0.66%)
Jun 30, 2009 37.27 37.35 36.68 36.92 72,426 -0.18(-0.49%)
Jun 29, 2009 37.08 37.30 36.79 37.10 86,530 +0.17(+0.47%)
Jun 26, 2009 36.73 36.99 36.60 36.93 93,585 +0.05(+0.14%)
Jun 25, 2009 36.55 36.88 36.55 36.88 106,735 +0.66(+1.82%)
Jun 24, 2009 36.02 36.50 35.97 36.22 284,261 +0.51(+1.43%)
Jun 23, 2009 35.81 35.90 35.42 35.71 221,235 +0.00(+0.00%)
Jun 22, 2009 36.47 36.57 35.71 35.71 114,182 -1.06(-2.88%)
Jun 19, 2009 36.76 36.97 36.56 36.76 128,151 +0.36(+1.00%)
Jun 18, 2009 36.47 36.59 36.27 36.40 142,518 -0.11(-0.31%)
Jun 17, 2009 36.35 36.81 36.10 36.51 131,540 +0.23(+0.65%)
Jun 16, 2009 36.96 37.02 36.28 36.28 145,098 -0.44(-1.20%)
Jun 15, 2009 37.00 37.08 36.42 36.72 121,455 -0.62(-1.67%)
Jun 12, 2009 37.27 37.34 36.84 37.34 81,757 -0.10(-0.25%)
Jun 11, 2009 37.23 37.78 37.23 37.44 79,546 +0.20(+0.54%)
Jun 10, 2009 37.67 37.84 36.78 37.24 137,776 -0.06(-0.16%)
Jun 09, 2009 37.11 37.51 36.98 37.30 144,209 +0.39(+1.06%)
Jun 08, 2009 36.54 37.13 36.30 36.91 141,518 -0.14(-0.39%)
Jun 05, 2009 37.27 37.28 36.80 37.05 141,152 +0.19(+0.51%)
Jun 04, 2009 36.46 36.89 36.36 36.87 141,368 +0.58(+1.60%)
Jun 03, 2009 36.39 36.40 35.87 36.29 141,516 -0.20(-0.55%)
Jun 02, 2009 36.66 36.99 36.32 36.49 267,625 -0.20(-0.54%)
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.