Skip to main content

Information Technology ETF Vanguard (NY: VGT )

577.62 -2.03 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 52.50 52.50 51.71 51.71 64,637 -0.60(-1.15%)
Dec 28, 2007 53.75 53.75 52.04 52.32 60,800 -0.05(-0.10%)
Dec 27, 2007 53.20 53.20 52.30 52.37 92,934 -0.80(-1.50%)
Dec 26, 2007 53.16 53.25 52.86 53.17 103,483 +0.10(+0.19%)
Dec 24, 2007 52.52 53.15 52.52 53.06 67,485 +0.55(+1.05%)
Dec 21, 2007 52.91 52.91 52.29 52.51 48,676 +0.65(+1.24%)
Dec 20, 2007 51.19 51.87 51.19 51.87 69,262 +0.77(+1.50%)
Dec 19, 2007 51.10 51.24 50.73 51.10 62,423 +0.31(+0.61%)
Dec 18, 2007 51.32 51.32 50.20 50.79 281,142 +0.16(+0.32%)
Dec 17, 2007 51.53 51.53 50.55 50.63 75,811 -1.08(-2.08%)
Dec 14, 2007 52.41 52.41 51.61 51.71 69,403 -0.74(-1.41%)
Dec 13, 2007 53.00 53.00 51.96 52.45 42,577 +0.08(+0.16%)
Dec 12, 2007 53.68 53.68 51.77 52.36 37,495 +0.53(+1.02%)
Dec 11, 2007 53.27 53.42 51.83 51.83 93,289 -1.14(-2.14%)
Dec 10, 2007 52.67 53.11 52.66 52.97 52,779 +0.36(+0.69%)
Dec 07, 2007 52.64 52.77 52.38 52.61 67,427 -0.06(-0.11%)
Dec 06, 2007 51.57 52.70 51.57 52.67 71,903 +0.72(+1.39%)
Dec 05, 2007 51.59 52.02 51.35 51.95 40,965 +1.32(+2.60%)
Dec 04, 2007 50.32 51.04 50.32 50.63 48,535 -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.