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, 2005 39.17 39.28 39.01 39.04 3,234 -0.05(-0.13%)
May 27, 2005 39.17 39.18 39.06 39.10 5,313 -0.16(-0.42%)
May 26, 2005 38.95 39.26 38.95 39.26 7,970 +0.50(+1.30%)
May 25, 2005 38.78 38.79 38.51 38.76 14,785 -0.23(-0.58%)
May 24, 2005 38.64 38.98 38.64 38.98 7,392 +0.16(+0.40%)
May 23, 2005 38.68 38.83 38.65 38.83 3,465 +0.19(+0.49%)
May 20, 2005 38.44 38.64 38.37 38.64 1,732 +0.16(+0.40%)
May 19, 2005 38.22 38.48 38.22 38.48 3,234 +0.24(+0.63%)
May 18, 2005 37.90 38.35 37.82 38.24 7,046 +0.72(+1.92%)
May 17, 2005 37.35 37.58 37.23 37.52 2,541 +0.03(+0.09%)
May 16, 2005 37.18 37.49 37.11 37.49 6,122 +0.37(+1.00%)
May 13, 2005 36.90 37.31 36.90 37.11 9,702 +0.60(+1.64%)
May 12, 2005 36.89 36.96 36.52 36.52 1,270 -0.17(-0.47%)
May 11, 2005 36.33 36.69 36.25 36.69 1,501 +0.40(+1.10%)
May 10, 2005 36.62 36.62 36.29 36.29 2,772 -0.35(-0.97%)
May 09, 2005 36.64 36.73 36.46 36.65 3,811 -0.03(-0.09%)
May 06, 2005 36.65 36.68 36.58 36.68 3,234 +0.18(+0.50%)
May 05, 2005 36.52 36.64 36.44 36.50 1,848 -0.02(-0.05%)
May 04, 2005 36.27 36.56 36.27 36.52 4,851 +0.48(+1.32%)
May 03, 2005 36.07 36.29 36.04 36.04 1,155 +0.14(+0.39%)
May 02, 2005 36.08 36.08 35.90 35.90 462 -0.03(-0.07%)
Apr 29, 2005 35.81 35.93 35.46 35.93 10,626 +0.41(+1.15%)
Apr 28, 2005 35.83 35.83 35.52 35.52 7,970 -0.49(-1.37%)
Apr 27, 2005 36.01 36.01 36.01 36.01 577 -0.03(-0.10%)
Apr 26, 2005 36.18 36.44 36.05 36.05 4,620 -0.26(-0.72%)
Apr 25, 2005 36.35 36.38 36.31 36.31 2,079 +0.54(+1.50%)
Apr 22, 2005 36.25 36.25 35.77 35.77 2,310 -0.67(-1.83%)
Apr 21, 2005 35.99 36.46 35.99 36.44 3,811 +0.94(+2.66%)
Apr 20, 2005 35.97 35.97 35.49 35.49 3,349 -0.25(-0.70%)
Apr 19, 2005 35.68 35.75 35.51 35.75 7,277 +0.37(+1.05%)
Apr 18, 2005 35.15 35.38 35.15 35.37 2,425 +0.22(+0.62%)
Apr 15, 2005 35.65 35.82 35.16 35.16 6,006 -1.23(-3.38%)
Apr 14, 2005 36.79 36.79 36.38 36.39 7,970 -0.47(-1.27%)
Apr 13, 2005 37.17 37.17 36.84 36.85 693 -0.54(-1.44%)
Apr 12, 2005 37.03 37.39 36.84 37.39 3,234 +0.06(+0.16%)
Apr 11, 2005 37.62 37.62 37.24 37.33 1,848 -0.23(-0.60%)
Apr 08, 2005 37.80 37.83 37.56 37.56 1,848 -0.21(-0.55%)
Apr 07, 2005 37.52 37.76 37.52 37.76 2,079 +0.30(+0.81%)
Apr 06, 2005 37.57 37.63 37.46 37.46 5,313 +0.06(+0.16%)
Apr 05, 2005 37.53 37.53 37.39 37.40 1,270 -0.10(-0.25%)
Apr 04, 2005 37.26 37.49 37.13 37.49 1,039 +0.14(+0.37%)
Apr 01, 2005 37.89 37.89 37.26 37.36 6,006 -0.26(-0.69%)
Mar 31, 2005 37.67 37.74 37.57 37.62 13,283 -0.07(-0.18%)
Mar 30, 2005 37.36 37.68 37.36 37.68 3,580 +0.61(+1.63%)
Mar 29, 2005 37.34 37.49 37.08 37.08 5,660 -0.39(-1.04%)
Mar 28, 2005 37.71 37.71 37.47 37.47 577 -0.25(-0.67%)
Mar 24, 2005 37.58 37.75 37.51 37.72 1,501 +0.28(+0.74%)
Mar 23, 2005 37.30 37.49 37.30 37.44 14,207 +0.22(+0.58%)
Mar 22, 2005 37.62 37.70 37.23 37.23 1,617 -0.33(-0.88%)
Mar 21, 2005 37.64 37.65 37.38 37.56 1,386 +0.12(+0.32%)
Mar 18, 2005 37.55 37.63 37.43 37.43 51,748 -0.34(-0.89%)
Mar 17, 2005 37.81 37.93 37.70 37.77 5,544 +0.10(+0.25%)
Mar 16, 2005 38.11 38.20 37.68 37.68 2,310 -0.50(-1.32%)
Mar 15, 2005 38.42 38.42 38.18 38.18 1,501 -0.30(-0.79%)
Mar 14, 2005 38.38 38.48 38.35 38.48 577 +0.20(+0.52%)
Mar 11, 2005 38.78 38.78 38.21 38.28 3,003 -0.55(-1.40%)
Mar 10, 2005 38.90 38.90 38.46 38.83 5,775 -0.08(-0.20%)
Mar 09, 2005 38.83 39.12 38.78 38.91 8,432 -0.07(-0.18%)
Mar 08, 2005 39.25 39.32 38.97 38.97 2,079 -0.23(-0.60%)
Mar 07, 2005 38.91 39.38 38.91 39.21 5,775 +0.42(+1.09%)
Mar 04, 2005 38.91 38.91 38.73 38.78 1,386 +0.17(+0.45%)
Mar 03, 2005 38.86 38.86 38.37 38.61 2,541 -0.17(-0.45%)
Mar 02, 2005 38.75 39.13 38.75 38.78 1,501 -0.09(-0.22%)
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.