Indicators

Information Technology ETF Vanguard (NY: VGT )

545.23 +5.25 (+0.97%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	52.84	52.84	52.05	52.05	64,223	-0.61(-1.15%)
Dec 28, 2007	54.10	54.10	52.38	52.65	60,411	-0.05(-0.10%)
Dec 27, 2007	53.55	53.55	52.64	52.71	92,340	-0.81(-1.50%)
Dec 26, 2007	53.50	53.60	53.20	53.51	102,821	+0.10(+0.19%)
Dec 24, 2007	52.86	53.49	52.86	53.41	67,053	+0.55(+1.05%)
Dec 21, 2007	53.25	53.25	52.63	52.85	48,365	+0.65(+1.24%)
Dec 20, 2007	51.52	52.20	51.52	52.20	68,819	+0.77(+1.50%)
Dec 19, 2007	51.42	51.57	51.05	51.43	62,024	+0.31(+0.61%)
Dec 18, 2007	51.65	51.65	50.52	51.12	279,344	+0.16(+0.32%)
Dec 17, 2007	51.87	51.87	50.88	50.96	75,326	-1.08(-2.08%)
Dec 14, 2007	52.75	52.75	51.94	52.04	68,959	-0.74(-1.41%)
Dec 13, 2007	53.35	53.35	52.30	52.78	42,305	+0.08(+0.16%)
Dec 12, 2007	54.02	54.02	52.11	52.70	37,255	+0.53(+1.02%)
Dec 11, 2007	53.61	53.76	52.17	52.17	92,692	-1.14(-2.14%)
Dec 10, 2007	53.01	53.45	53.00	53.31	52,441	+0.36(+0.69%)
Dec 07, 2007	52.98	53.11	52.72	52.95	66,996	-0.06(-0.11%)
Dec 06, 2007	51.90	53.04	51.90	53.01	71,443	+0.73(+1.39%)
Dec 05, 2007	51.92	52.35	51.68	52.28	40,703	+1.32(+2.60%)
Dec 04, 2007	50.64	51.37	50.64	50.96	48,225	-0.19(-0.37%)

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.