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, 2010 43.13 43.36 42.80 42.99 196,429 -0.40(-0.92%)
Aug 30, 2010 43.74 43.98 43.36 43.39 89,668 -0.48(-1.09%)
Aug 27, 2010 43.87 43.93 42.46 43.87 261,471 +0.61(+1.41%)
Aug 26, 2010 43.78 44.01 43.21 43.26 192,972 -0.43(-0.98%)
Aug 25, 2010 43.11 43.86 43.01 43.68 283,132 +0.29(+0.66%)
Aug 24, 2010 43.61 43.88 43.29 43.40 123,543 -0.71(-1.60%)
Aug 23, 2010 44.80 44.91 44.10 44.10 143,796 -0.44(-0.98%)
Aug 20, 2010 44.45 44.66 44.22 44.54 356,347 -0.03(-0.08%)
Aug 19, 2010 45.02 45.12 44.34 44.57 92,645 -0.56(-1.25%)
Aug 18, 2010 44.84 45.36 44.74 45.14 80,202 +0.19(+0.42%)
Aug 17, 2010 44.74 45.30 44.69 44.95 80,987 +0.57(+1.30%)
Aug 16, 2010 43.97 44.64 43.86 44.37 209,595 +0.18(+0.41%)
Aug 13, 2010 44.19 44.51 44.19 44.19 197,470 -0.30(-0.67%)
Aug 12, 2010 44.25 44.66 44.08 44.49 205,681 -0.76(-1.68%)
Aug 11, 2010 45.74 45.75 45.07 45.25 1,299,706 -1.25(-2.69%)
Aug 10, 2010 46.87 46.87 46.22 46.50 181,855 -0.65(-1.39%)
Aug 09, 2010 46.97 47.26 46.82 47.15 94,830 +0.28(+0.59%)
Aug 06, 2010 46.88 46.94 46.25 46.88 85,844 -0.12(-0.25%)
Aug 05, 2010 47.01 47.10 46.69 46.99 109,839 -0.25(-0.53%)
Aug 04, 2010 47.05 47.27 46.67 47.25 234,564 +0.40(+0.86%)
Aug 03, 2010 46.95 47.03 46.67 46.85 110,247 -0.24(-0.50%)
Aug 02, 2010 46.75 47.22 46.53 47.08 158,019 +0.90(+1.94%)
Jul 30, 2010 46.18 46.44 45.65 46.18 111,250 -0.17(-0.38%)
Jul 29, 2010 47.05 47.07 45.95 46.36 121,854 -0.47(-1.00%)
Jul 28, 2010 47.27 47.42 46.67 46.83 86,853 -0.54(-1.13%)
Jul 27, 2010 47.61 47.62 47.15 47.36 114 +0.03(+0.07%)
Jul 26, 2010 47.05 47.37 46.78 47.33 154,439 +0.36(+0.76%)
Jul 23, 2010 46.42 46.98 46.23 46.98 141,971 +0.43(+0.92%)
Jul 22, 2010 45.96 46.69 45.82 46.55 145,960 +1.27(+2.81%)
Jul 21, 2010 46.31 46.31 45.19 45.28 92,381 -0.71(-1.53%)
Jul 20, 2010 44.74 45.98 44.54 45.98 180,142 +0.35(+0.76%)
Jul 19, 2010 45.30 45.72 45.08 45.63 239,810 +0.51(+1.12%)
Jul 16, 2010 45.13 46.31 45.11 45.13 131,991 -1.40(-3.00%)
Jul 15, 2010 46.58 46.64 45.83 46.53 142,033 -0.04(-0.08%)
Jul 14, 2010 46.29 46.85 46.25 46.57 209,691 +0.36(+0.77%)
Jul 13, 2010 45.93 46.36 45.57 46.21 175,765 +0.77(+1.69%)
Jul 12, 2010 45.07 45.63 45.07 45.44 80,433 +0.29(+0.64%)
Jul 09, 2010 45.16 45.18 44.76 45.16 140,491 +0.31(+0.68%)
Jul 08, 2010 45.15 45.15 44.36 44.85 124,239 +0.24(+0.53%)
Jul 07, 2010 43.15 44.64 43.15 44.61 108,992 +1.62(+3.76%)
Jul 06, 2010 43.54 43.79 42.66 43.00 239,684 +0.20(+0.47%)
Jul 02, 2010 42.80 43.12 42.45 42.80 214,650 -0.10(-0.22%)
Jul 01, 2010 43.12 43.37 42.14 42.89 292,336 -0.19(-0.44%)
Jun 30, 2010 43.69 44.02 42.95 43.08 254,120 -0.63(-1.43%)
Jun 29, 2010 44.87 44.88 43.44 43.71 246,018 -1.81(-3.98%)
Jun 25, 2010 45.52 45.89 45.17 45.52 110,162 +0.04(+0.10%)
Jun 24, 2010 46.14 46.27 45.38 45.48 117,424 -0.86(-1.86%)
Jun 23, 2010 46.58 46.74 45.98 46.34 83,339 -0.19(-0.41%)
Jun 22, 2010 47.15 47.56 46.51 46.53 88,067 -0.51(-1.09%)
Jun 21, 2010 48.01 48.01 46.81 47.05 100,754 -0.37(-0.79%)
Jun 18, 2010 47.42 47.71 47.26 47.42 78,893 +0.06(+0.13%)
Jun 17, 2010 47.46 47.48 46.95 47.36 122,320 +0.15(+0.31%)
Jun 16, 2010 46.96 47.39 46.78 47.21 187,827 +0.09(+0.18%)
Jun 15, 2010 45.95 47.17 45.95 47.12 143,882 +1.38(+3.03%)
Jun 14, 2010 46.33 46.51 45.71 45.74 140,750 -0.11(-0.25%)
Jun 11, 2010 44.98 45.91 44.86 45.85 123,754 +0.54(+1.18%)
Jun 10, 2010 44.80 45.36 44.66 45.32 153,487 +1.17(+2.65%)
Jun 09, 2010 44.82 45.24 44.01 44.15 140,279 -0.33(-0.75%)
Jun 08, 2010 44.49 44.62 43.80 44.48 226,567 +0.03(+0.06%)
Jun 07, 2010 45.48 45.70 44.41 44.45 154,566 -0.93(-2.05%)
Jun 04, 2010 45.38 46.58 45.19 45.38 274,964 -1.64(-3.49%)
Jun 03, 2010 46.58 47.11 46.40 47.02 207,887 +0.58(+1.25%)
Jun 02, 2010 45.64 46.45 45.30 46.45 138,563 +1.13(+2.50%)
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.