Skip to main content

Information Technology ETF Vanguard (NY: VGT )

576.59 -0.21 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 29.34 29.39 28.36 28.44 0 -0.76(-2.60%)
Jan 29, 2009 29.74 29.74 29.14 29.21 165,402 -0.92(-3.04%)
Jan 28, 2009 29.70 30.36 29.62 30.12 227,570 +0.88(+3.02%)
Jan 27, 2009 28.86 29.38 28.79 29.24 302,593 +0.46(+1.59%)
Jan 26, 2009 28.62 29.28 28.46 28.78 290,577 +0.23(+0.82%)
Jan 23, 2009 27.66 28.94 27.57 28.55 468,611 +0.37(+1.32%)
Jan 22, 2009 28.12 29.87 27.67 28.18 452,481 -0.62(-2.16%)
Jan 21, 2009 27.91 28.83 27.67 28.80 354,869 +1.37(+4.98%)
Jan 20, 2009 28.90 28.92 27.42 27.43 341,714 -1.50(-5.20%)
Jan 16, 2009 29.12 29.26 28.22 28.94 164,102 +0.28(+0.97%)
Jan 15, 2009 28.37 28.89 27.74 28.66 378,211 +0.16(+0.58%)
Jan 14, 2009 28.99 29.19 28.28 28.50 181,582 -1.02(-3.46%)
Jan 13, 2009 29.45 29.80 29.18 29.52 289,164 -0.01(-0.03%)
Jan 12, 2009 30.00 30.05 29.24 29.53 169,721 -0.50(-1.67%)
Jan 09, 2009 30.77 30.78 29.88 30.03 345,128 -0.72(-2.33%)
Jan 08, 2009 30.46 30.77 30.10 30.74 298,951 +0.26(+0.85%)
Jan 07, 2009 31.00 31.03 30.32 30.49 327,433 -1.08(-3.42%)
Jan 06, 2009 30.98 31.92 30.98 31.57 458,468 +0.96(+3.13%)
Jan 05, 2009 30.40 30.99 30.26 30.61 252,641 -0.02(-0.06%)
Jan 02, 2009 29.49 30.71 29.40 30.62 0 +1.18(+4.02%)
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.