Skip to main content

Information Technology ETF Vanguard (NY: VGT )

524.34 -0.74 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 39.31 39.54 39.31 39.54 1,155 +0.23(+0.57%)
May 27, 2004 39.31 39.31 39.31 39.31 346 +0.19(+0.49%)
May 26, 2004 39.22 39.26 39.12 39.12 1,963 +0.42(+1.07%)
May 25, 2004 38.65 38.72 38.65 38.71 1,501 +0.54(+1.41%)
May 24, 2004 38.46 38.46 38.17 38.17 924 +0.38(+1.01%)
May 21, 2004 37.79 37.79 37.79 37.79 0 +0.00(+0.00%)
May 20, 2004 37.88 37.88 37.79 37.79 1,270 -0.52(-1.36%)
May 19, 2004 38.48 38.58 38.31 38.31 1,617 +0.61(+1.63%)
May 18, 2004 37.68 37.69 37.68 37.69 346 +0.59(+1.59%)
May 17, 2004 37.26 37.26 37.03 37.10 1,386 -1.29(-3.36%)
May 14, 2004 38.39 38.39 38.39 38.39 0 +0.00(+0.00%)
May 13, 2004 38.33 38.39 38.33 38.39 346 +0.85(+2.26%)
May 12, 2004 37.75 37.77 37.55 37.55 3,003 -1.03(-2.67%)
May 11, 2004 38.23 38.61 38.23 38.58 15,709 +0.59(+1.55%)
May 10, 2004 37.70 37.99 37.70 37.99 1,155 -0.15(-0.39%)
May 07, 2004 38.42 38.42 38.14 38.14 693 +0.15(+0.39%)
May 06, 2004 37.88 37.99 37.88 37.99 462 +0.14(+0.37%)
May 05, 2004 37.85 37.85 37.85 37.85 0 +0.00(+0.00%)
May 04, 2004 37.85 37.85 37.85 37.85 231 +0.02(+0.05%)
May 03, 2004 37.79 38.25 37.79 37.83 3,465 +0.15(+0.39%)
Apr 30, 2004 38.25 38.25 37.68 37.68 462 -0.56(-1.47%)
Apr 29, 2004 38.83 38.83 38.17 38.25 2,425 -1.27(-3.22%)
Apr 28, 2004 39.42 39.54 39.41 39.52 4,389 -0.54(-1.34%)
Apr 27, 2004 40.27 40.27 40.06 40.06 231 -0.11(-0.28%)
Apr 26, 2004 40.71 40.71 40.17 40.17 577 -0.54(-1.32%)
Apr 23, 2004 40.56 40.71 40.55 40.71 3,234 +0.42(+1.05%)
Apr 22, 2004 40.00 40.28 40.00 40.28 1,155 +0.92(+2.33%)
Apr 21, 2004 39.31 39.36 39.12 39.36 1,155 -0.45(-1.13%)
Apr 20, 2004 40.09 40.09 39.81 39.81 23,795 +0.36(+0.92%)
Apr 19, 2004 39.42 39.45 39.42 39.45 808 -0.22(-0.55%)
Apr 16, 2004 39.49 39.67 39.26 39.67 3,580 -0.28(-0.69%)
Apr 15, 2004 40.45 40.45 39.94 39.94 5,313 -0.61(-1.49%)
Apr 14, 2004 40.47 40.55 40.47 40.55 231 -0.14(-0.34%)
Apr 13, 2004 41.46 41.46 40.69 40.69 3,118 -0.56(-1.36%)
Apr 12, 2004 41.34 41.34 41.25 41.25 3,349 +0.23(+0.57%)
Apr 08, 2004 41.02 41.02 41.02 41.02 115 +0.16(+0.40%)
Apr 07, 2004 40.94 41.01 40.69 40.85 24,834 -0.48(-1.17%)
Apr 06, 2004 41.34 41.34 41.34 41.34 115 -0.22(-0.52%)
Apr 05, 2004 41.42 41.55 41.39 41.55 2,079 +0.26(+0.63%)
Apr 02, 2004 41.20 41.30 41.10 41.30 1,155 +0.95(+2.36%)
Apr 01, 2004 40.34 40.34 40.34 40.34 808 +0.49(+1.24%)
Mar 31, 2004 39.94 39.94 39.85 39.85 5,544 -0.12(-0.30%)
Mar 30, 2004 39.97 39.97 39.97 39.97 0 +0.00(+0.00%)
Mar 29, 2004 39.89 40.05 39.86 39.97 2,079 +0.28(+0.70%)
Mar 26, 2004 39.48 39.69 39.48 39.69 2,425 +0.15(+0.37%)
Mar 25, 2004 38.85 39.55 38.85 39.55 693 +1.13(+2.93%)
Mar 24, 2004 38.42 38.42 38.42 38.42 577 +0.35(+0.93%)
Mar 23, 2004 38.44 38.48 38.07 38.07 13,861 +0.15(+0.39%)
Mar 22, 2004 38.04 38.04 37.90 37.92 23,795 -0.82(-2.12%)
Mar 19, 2004 39.19 39.19 38.74 38.74 577 -0.57(-1.45%)
Mar 18, 2004 39.11 39.31 39.04 39.31 462 -0.30(-0.76%)
Mar 17, 2004 39.53 39.62 39.53 39.62 2,079 +0.74(+1.92%)
Mar 16, 2004 39.04 39.04 38.87 38.87 1,386 +0.04(+0.11%)
Mar 15, 2004 39.03 39.03 38.83 38.83 346 -0.71(-1.80%)
Mar 12, 2004 39.35 39.54 39.35 39.54 10,049 +0.74(+1.90%)
Mar 11, 2004 39.28 39.28 38.80 38.80 4,620 -0.42(-1.08%)
Mar 10, 2004 39.87 39.87 39.23 39.23 4,620 -0.61(-1.52%)
Mar 09, 2004 39.81 40.03 39.47 39.83 93,216 -1.17(-2.85%)
Mar 08, 2004 41.25 41.25 40.91 41.00 2,772 -0.25(-0.61%)
Mar 05, 2004 40.99 41.42 40.89 41.25 72,078 +0.10(+0.25%)
Mar 04, 2004 41.15 41.15 41.15 41.15 115 +0.24(+0.59%)
Mar 03, 2004 40.77 40.91 40.77 40.91 7,508 -0.39(-0.94%)
Mar 02, 2004 41.55 41.71 41.30 41.30 3,465 -0.09(-0.21%)
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.