Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 44.36 45.65 44.02 44.89 162,656 +0.55(+1.24%)
Jan 30, 2008 44.70 45.51 44.34 44.34 176,589 -0.42(-0.94%)
Jan 29, 2008 44.76 44.85 44.33 44.76 101,071 +0.09(+0.21%)
Jan 28, 2008 44.17 44.73 44.08 44.67 82,889 +0.16(+0.37%)
Jan 25, 2008 46.43 46.43 44.45 44.51 161,244 -0.81(-1.79%)
Jan 24, 2008 44.33 45.31 44.23 45.31 119,375 +1.51(+3.44%)
Jan 23, 2008 42.36 43.93 41.58 43.81 220,863 -0.03(-0.06%)
Jan 22, 2008 45.70 45.70 42.48 43.84 181,322 -1.11(-2.47%)
Jan 21, 2008 45.37 45.88 44.88 44.94 0 +0.00(+0.00%)
Jan 18, 2008 45.37 45.88 44.88 44.94 458,413 -0.04(-0.10%)
Jan 17, 2008 46.13 46.20 44.84 44.99 148,688 -0.82(-1.78%)
Jan 16, 2008 45.87 46.51 45.16 45.80 299,644 -0.88(-1.88%)
Jan 15, 2008 47.23 47.40 46.49 46.68 116,311 -0.91(-1.92%)
Jan 14, 2008 47.30 47.88 47.28 47.59 118,730 +0.99(+2.13%)
Jan 11, 2008 47.32 47.32 46.36 46.60 113,359 -1.03(-2.15%)
Jan 10, 2008 47.01 47.91 46.93 47.63 185,250 +0.18(+0.38%)
Jan 09, 2008 46.72 47.45 46.23 47.45 198,096 +1.01(+2.17%)
Jan 08, 2008 48.02 48.40 46.44 46.44 378,579 -1.47(-3.07%)
Jan 07, 2008 48.22 48.45 47.31 47.91 415,814 -0.45(-0.92%)
Jan 04, 2008 49.96 49.96 48.26 48.36 133,953 -2.14(-4.24%)
Jan 03, 2008 50.46 50.89 50.27 50.50 96,383 -0.26(-0.51%)
Jan 02, 2008 52.29 52.29 50.45 50.76 277,730 -0.95(-1.85%)
Jan 01, 2008 52.50 52.50 51.71 51.71 64,637 +0.00(+0.00%)
Dec 31, 2007 52.50 52.50 51.71 51.71 64,637 -0.60(-1.15%)
Dec 28, 2007 53.75 53.75 52.04 52.32 60,800 -0.05(-0.10%)
Dec 27, 2007 53.20 53.20 52.30 52.37 92,934 -0.80(-1.50%)
Dec 26, 2007 53.16 53.25 52.86 53.17 103,483 +0.10(+0.19%)
Dec 24, 2007 52.52 53.15 52.52 53.06 67,485 +0.55(+1.05%)
Dec 21, 2007 52.91 52.91 52.29 52.51 48,676 +0.65(+1.24%)
Dec 20, 2007 51.19 51.87 51.19 51.87 69,262 +0.77(+1.50%)
Dec 19, 2007 51.10 51.24 50.73 51.10 62,423 +0.31(+0.61%)
Dec 18, 2007 51.32 51.32 50.20 50.79 281,142 +0.16(+0.32%)
Dec 17, 2007 51.53 51.53 50.55 50.63 75,811 -1.08(-2.08%)
Dec 14, 2007 52.41 52.41 51.61 51.71 69,403 -0.74(-1.41%)
Dec 13, 2007 53.00 53.00 51.96 52.45 42,577 +0.08(+0.16%)
Dec 12, 2007 53.68 53.68 51.77 52.36 37,495 +0.53(+1.02%)
Dec 11, 2007 53.27 53.42 51.83 51.83 93,289 -1.14(-2.14%)
Dec 10, 2007 52.67 53.11 52.66 52.97 52,779 +0.36(+0.69%)
Dec 07, 2007 52.64 52.77 52.38 52.61 67,427 -0.06(-0.11%)
Dec 06, 2007 51.57 52.70 51.57 52.67 71,903 +0.72(+1.39%)
Dec 05, 2007 51.59 52.02 51.35 51.95 40,965 +1.32(+2.60%)
Dec 04, 2007 50.32 51.04 50.32 50.63 48,535 -0.19(-0.37%)
Dec 03, 2007 51.49 51.49 50.78 50.82 43,612 -0.40(-0.77%)
Nov 30, 2007 51.92 52.17 50.81 51.22 52,558 -0.49(-0.95%)
Nov 29, 2007 52.55 52.55 51.40 51.71 68,958 -0.32(-0.61%)
Nov 28, 2007 50.97 52.02 50.66 52.02 96,909 +2.06(+4.11%)
Nov 27, 2007 50.09 50.19 49.35 49.97 114,424 +0.61(+1.24%)
Nov 26, 2007 50.91 50.91 49.35 49.36 73,414 -1.03(-2.05%)
Nov 23, 2007 50.47 50.52 49.94 50.39 33,614 +0.57(+1.14%)
Nov 21, 2007 51.27 51.27 49.52 49.82 41,386 -0.68(-1.35%)
Nov 20, 2007 51.23 51.30 49.72 50.50 124,298 +0.03(+0.07%)
Nov 19, 2007 50.75 51.28 50.30 50.47 91,491 -0.76(-1.48%)
Nov 16, 2007 51.01 51.29 50.49 51.22 62,195 +0.48(+0.95%)
Nov 15, 2007 51.10 51.28 50.38 50.74 115,905 -0.34(-0.66%)
Nov 14, 2007 52.17 52.29 50.88 51.08 100,245 -0.61(-1.18%)
Nov 13, 2007 50.96 51.77 50.52 51.69 106,953 +1.80(+3.60%)
Nov 12, 2007 50.66 51.06 49.80 49.89 120,311 -0.77(-1.53%)
Nov 09, 2007 51.10 51.47 50.56 50.66 133,901 -1.51(-2.89%)
Nov 08, 2007 53.79 53.80 51.37 52.17 269,941 -1.75(-3.24%)
Nov 07, 2007 55.48 55.48 53.92 53.92 96,068 -1.51(-2.73%)
Nov 06, 2007 55.05 55.44 54.63 55.43 164,057 +0.46(+0.83%)
Nov 05, 2007 55.03 55.15 54.52 54.97 108,763 -0.12(-0.22%)
Nov 02, 2007 55.09 55.27 54.54 55.09 88,934 +0.34(+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.