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 (%)
May 31, 2012 59.04 59.04 58.17 58.58 236,820 -0.42(-0.71%)
May 30, 2012 59.02 59.17 58.67 59.01 194,461 -0.52(-0.87%)
May 29, 2012 59.25 59.81 59.04 59.52 157,048 +0.82(+1.39%)
May 25, 2012 58.75 58.96 58.57 58.71 203,890 -0.12(-0.21%)
May 24, 2012 59.52 59.52 58.40 58.83 513,969 -0.52(-0.87%)
May 23, 2012 58.66 59.46 58.15 59.35 671,655 +0.11(+0.18%)
May 22, 2012 59.52 59.75 58.86 59.24 297,278 -0.12(-0.21%)
May 21, 2012 57.83 59.41 57.68 59.37 289,780 +1.66(+2.87%)
May 18, 2012 58.79 58.87 57.05 57.71 283,906 -0.80(-1.37%)
May 17, 2012 59.65 59.73 58.51 58.51 327,770 -1.09(-1.83%)
May 16, 2012 60.39 60.47 59.51 59.59 229,013 -0.51(-0.85%)
May 15, 2012 60.51 60.94 60.02 60.10 246,788 -0.18(-0.31%)
May 14, 2012 60.37 60.77 60.22 60.29 189,957 -0.59(-0.97%)
May 11, 2012 60.59 61.48 60.56 60.87 123,235 -0.04(-0.07%)
May 10, 2012 61.60 61.60 60.74 60.92 224,254 -0.48(-0.79%)
May 09, 2012 60.79 61.67 60.45 61.40 197,223 -0.03(-0.04%)
May 08, 2012 61.42 61.56 60.47 61.43 341,100 -0.27(-0.44%)
May 07, 2012 61.52 62.01 61.44 61.70 309,934 -0.24(-0.38%)
May 04, 2012 62.84 62.84 61.92 61.94 359,369 -1.34(-2.11%)
May 03, 2012 64.23 64.23 63.12 63.27 262,710 -0.80(-1.24%)
May 02, 2012 63.65 64.10 63.43 64.07 313,759 +0.10(+0.15%)
May 01, 2012 63.81 64.68 63.63 63.97 162,000 +0.17(+0.26%)
Apr 30, 2012 64.25 64.29 63.71 63.81 202,960 -0.56(-0.87%)
Apr 27, 2012 64.37 64.55 63.97 64.37 220,133 +0.12(+0.19%)
Apr 26, 2012 63.72 64.46 63.72 64.24 219,726 +0.48(+0.76%)
Apr 25, 2012 63.31 63.81 63.31 63.76 139,309 +1.88(+3.04%)
Apr 24, 2012 62.24 62.39 61.61 61.88 450,025 -0.40(-0.63%)
Apr 23, 2012 62.24 62.46 61.66 62.28 607,223 -0.55(-0.88%)
Apr 20, 2012 63.54 63.72 62.80 62.83 191,689 -0.40(-0.64%)
Apr 19, 2012 63.64 64.38 62.85 63.24 168,677 -0.74(-1.15%)
Apr 18, 2012 64.11 64.29 63.75 63.97 119,477 -0.47(-0.74%)
Apr 17, 2012 63.34 64.60 63.30 64.45 178,787 +1.38(+2.18%)
Apr 16, 2012 64.08 64.12 62.82 63.07 671,151 -0.63(-0.99%)
Apr 13, 2012 64.53 64.53 63.68 63.70 193,520 -0.99(-1.52%)
Apr 12, 2012 63.98 64.78 63.98 64.68 247,786 +0.90(+1.42%)
Apr 11, 2012 63.89 64.12 63.65 63.78 228,008 +0.34(+0.54%)
Apr 10, 2012 64.38 64.67 63.29 63.44 247,026 -0.97(-1.51%)
Apr 09, 2012 63.99 64.68 63.89 64.41 167,554 -0.47(-0.73%)
Apr 05, 2012 64.49 64.93 64.38 64.89 164,718 +0.19(+0.30%)
Apr 04, 2012 65.02 65.06 64.26 64.69 285,607 -0.96(-1.46%)
Apr 03, 2012 65.78 66.02 65.29 65.65 276,199 -0.12(-0.19%)
Apr 02, 2012 65.09 65.84 64.85 65.77 264,913 +0.67(+1.02%)
Mar 30, 2012 65.62 65.62 64.82 65.11 171,751 -0.18(-0.28%)
Mar 29, 2012 65.21 65.39 64.77 65.29 180,943 -0.12(-0.19%)
Mar 28, 2012 65.75 65.94 65.05 65.41 324,875 -0.21(-0.32%)
Mar 27, 2012 65.68 65.93 65.61 65.62 456,209 -0.04(-0.05%)
Mar 26, 2012 65.03 65.66 64.94 65.66 284,044 +1.08(+1.67%)
Mar 23, 2012 64.60 64.66 64.13 64.58 196,919 +0.09(+0.14%)
Mar 22, 2012 64.32 64.64 64.24 64.49 424,546 -0.21(-0.33%)
Mar 21, 2012 64.77 65.04 64.64 64.70 307,212 -0.01(-0.01%)
Mar 20, 2012 64.47 64.79 64.19 64.71 197,755 -0.11(-0.18%)
Mar 19, 2012 64.50 65.00 64.25 64.82 271,339 +0.46(+0.71%)
Mar 16, 2012 64.57 64.59 64.20 64.36 189,022 +0.01(+0.01%)
Mar 15, 2012 64.34 64.53 64.09 64.36 228,395 +0.23(+0.36%)
Mar 14, 2012 63.91 64.38 63.68 64.13 427,215 +0.27(+0.43%)
Mar 13, 2012 62.93 63.86 62.90 63.86 271,053 +1.26(+2.02%)
Mar 12, 2012 62.54 62.67 62.27 62.59 170,175 +0.05(+0.08%)
Mar 09, 2012 62.22 62.67 62.22 62.54 247,983 +0.32(+0.52%)
Mar 08, 2012 62.02 62.37 61.74 62.22 212,054 +0.73(+1.18%)
Mar 07, 2012 61.18 61.60 61.18 61.49 237,459 +0.54(+0.89%)
Mar 06, 2012 61.08 61.14 60.66 60.94 434,035 -0.80(-1.29%)
Mar 05, 2012 62.45 62.45 61.48 61.74 410,062 -0.64(-1.03%)
Mar 02, 2012 62.63 62.73 62.19 62.38 180,392 -0.23(-0.36%)
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.