Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	36.10	36.12	36.04	36.12	577	+0.09(+0.24%)
Sep 29, 2004	35.74	36.03	35.74	36.03	3,465	+0.62(+1.76%)
Sep 28, 2004	35.41	35.41	35.41	35.41	577	-0.10(-0.29%)
Sep 27, 2004	35.70	35.70	35.51	35.51	462	-0.71(-1.96%)
Sep 24, 2004	36.22	36.22	36.22	36.22	0	+0.00(+0.00%)
Sep 23, 2004	36.24	36.24	36.22	36.22	346	-0.10(-0.26%)
Sep 22, 2004	36.52	36.56	36.27	36.32	1,270	-0.56(-1.53%)
Sep 21, 2004	36.72	36.88	36.72	36.88	693	+0.35(+0.97%)
Sep 20, 2004	36.78	36.86	36.52	36.52	1,270	+0.28(+0.76%)
Sep 17, 2004	36.10	36.32	36.10	36.25	1,963	+0.04(+0.12%)
Sep 16, 2004	36.29	36.29	36.14	36.20	1,039	+0.02(+0.05%)
Sep 15, 2004	36.26	36.26	36.14	36.19	1,732	-0.52(-1.42%)
Sep 14, 2004	36.79	36.79	36.57	36.71	3,118	-0.23(-0.63%)
Sep 13, 2004	36.94	36.94	36.94	36.94	231	+1.20(+3.37%)
Sep 10, 2004	35.74	35.74	35.74	35.74	0	+0.00(+0.00%)
Sep 09, 2004	35.39	35.74	35.39	35.74	693	+0.80(+2.28%)
Sep 08, 2004	34.94	34.94	34.94	34.94	115	+0.16(+0.47%)
Sep 07, 2004	34.78	34.78	34.78	34.78	0	+0.00(+0.00%)
Sep 03, 2004	34.91	34.91	34.78	34.78	231	-0.23(-0.67%)
Sep 02, 2004	35.01	35.01	35.01	35.01	0	+0.00(+0.00%)
Sep 01, 2004	35.01	35.01	35.01	35.01	115	-0.21(-0.59%)
Aug 31, 2004	35.22	35.22	35.22	35.22	0	+0.00(+0.00%)
Aug 30, 2004	35.48	35.48	35.18	35.22	10,164	-0.38(-1.07%)
Aug 27, 2004	35.59	35.60	35.59	35.60	3,927	+0.12(+0.34%)
Aug 26, 2004	35.45	35.49	35.45	35.48	1,039	+0.27(+0.76%)
Aug 25, 2004	35.21	35.21	35.21	35.21	231	-0.33(-0.93%)
Aug 24, 2004	35.64	35.64	35.54	35.54	1,270	+0.06(+0.17%)
Aug 23, 2004	35.51	35.51	35.48	35.48	1,501	+0.23(+0.64%)
Aug 20, 2004	35.05	35.25	35.05	35.25	346	+0.15(+0.42%)
Aug 19, 2004	35.04	35.16	35.04	35.11	3,349	+0.64(+1.86%)
Aug 18, 2004	34.46	34.46	34.46	34.46	0	+0.00(+0.00%)
Aug 17, 2004	34.48	34.50	34.44	34.46	17,211	+0.27(+0.78%)
Aug 16, 2004	34.10	34.26	34.01	34.20	1,617	+0.59(+1.75%)
Aug 13, 2004	33.61	33.61	33.61	33.61	346	+0.02(+0.05%)
Aug 12, 2004	33.76	33.76	33.59	33.59	462	-0.61(-1.77%)
Aug 11, 2004	34.33	34.33	34.20	34.20	577	-0.95(-2.71%)
Aug 10, 2004	35.19	35.19	35.15	35.15	1,039	+0.26(+0.74%)
Aug 09, 2004	34.85	34.89	34.73	34.89	2,541	+0.03(+0.10%)
Aug 06, 2004	34.85	34.85	34.85	34.85	28,646	-1.10(-3.06%)
Aug 05, 2004	35.95	35.95	35.95	35.95	693	-0.30(-0.84%)
Aug 04, 2004	36.26	36.26	36.26	36.26	115	-0.50(-1.37%)
Aug 03, 2004	36.95	36.95	36.76	36.76	577	-0.22(-0.59%)
Aug 02, 2004	36.75	36.98	36.75	36.98	2,541	+0.06(+0.16%)
Jul 30, 2004	37.10	37.10	36.91	36.91	11,666	+0.30(+0.83%)
Jul 29, 2004	36.68	36.68	36.61	36.61	1,039	+0.81(+2.27%)
Jul 28, 2004	35.72	35.80	35.72	35.80	231	-0.08(-0.22%)
Jul 27, 2004	36.01	36.01	35.88	35.88	346	+0.08(+0.22%)
Jul 26, 2004	36.15	36.15	35.72	35.80	3,349	-0.18(-0.51%)
Jul 23, 2004	35.98	35.98	35.98	35.98	346	-0.60(-1.63%)
Jul 22, 2004	36.58	36.58	36.58	36.58	115	-0.16(-0.42%)
Jul 21, 2004	37.42	37.42	36.68	36.73	3,465	-0.16(-0.45%)
Jul 20, 2004	36.74	36.90	36.74	36.90	808	+0.79(+2.18%)
Jul 19, 2004	36.05	36.11	36.05	36.11	577	-0.24(-0.67%)
Jul 16, 2004	36.34	36.36	36.34	36.35	346	-0.57(-1.55%)
Jul 15, 2004	36.99	36.99	36.92	36.92	1,386	-0.23(-0.61%)
Jul 14, 2004	36.98	37.15	36.98	37.15	1,732	-0.37(-0.99%)
Jul 13, 2004	37.68	37.68	37.52	37.52	3,927	+0.16(+0.42%)
Jul 12, 2004	37.49	37.49	37.36	37.36	346	-0.58(-1.53%)
Jul 09, 2004	37.94	37.94	37.94	37.94	577	+0.16(+0.44%)
Jul 08, 2004	37.89	38.12	37.78	37.78	13,976	-0.64(-1.67%)
Jul 07, 2004	38.21	38.42	38.16	38.42	5,544	+0.21(+0.54%)
Jul 06, 2004	38.70	38.70	38.07	38.21	1,963	-0.99(-2.52%)
Jul 02, 2004	39.49	39.49	39.16	39.20	1,270	-0.39(-0.98%)
Jul 01, 2004	39.60	39.60	39.42	39.59	3,349	-0.74(-1.85%)
Jun 30, 2004	40.33	40.33	40.33	40.33	462	+0.57(+1.44%)
Jun 29, 2004	39.76	39.76	39.76	39.76	0	+0.00(+0.00%)
Jun 28, 2004	40.21	40.21	39.76	39.76	1,039	-0.26(-0.65%)
Jun 25, 2004	40.18	40.18	40.02	40.02	1,501	-0.25(-0.62%)
Jun 24, 2004	40.26	40.27	40.26	40.27	231	+0.43(+1.09%)
Jun 23, 2004	39.71	39.85	39.71	39.84	1,039	+0.44(+1.12%)
Jun 22, 2004	39.10	39.40	39.10	39.40	693	+0.02(+0.04%)
Jun 21, 2004	39.39	39.39	39.38	39.38	346	+0.34(+0.86%)
Jun 18, 2004	39.04	39.04	39.04	39.04	115	-0.32(-0.81%)
Jun 17, 2004	39.36	39.36	39.36	39.36	115	-0.36(-0.92%)
Jun 16, 2004	39.73	39.73	39.73	39.73	462	-0.31(-0.78%)
Jun 15, 2004	40.04	40.04	40.04	40.04	231	+0.80(+2.03%)
Jun 14, 2004	39.49	39.49	39.24	39.24	808	-0.49(-1.24%)
Jun 10, 2004	39.84	39.84	39.74	39.74	462	+0.03(+0.07%)
Jun 09, 2004	39.71	39.71	39.71	39.71	231	-0.43(-1.08%)
Jun 08, 2004	39.97	40.14	39.97	40.14	346	+0.10(+0.24%)
Jun 07, 2004	39.52	40.05	39.52	40.05	5,082	+0.58(+1.47%)
Jun 04, 2004	39.47	39.47	39.47	39.47	1,039	+0.57(+1.47%)
Jun 03, 2004	38.92	39.09	38.90	38.90	1,501	-0.52(-1.32%)
Jun 02, 2004	39.38	39.42	39.11	39.42	2,541	+0.15(+0.37%)
Jun 01, 2004	39.55	39.55	39.17	39.27	808	-0.27(-0.68%)
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%)
Mar 01, 2004	41.38	41.38	41.38	41.38	1,155	+0.48(+1.16%)
Feb 27, 2004	40.90	40.91	40.90	40.91	693	+0.04(+0.11%)
Feb 26, 2004	40.86	40.86	40.86	40.86	115	+0.00(+0.00%)
Feb 25, 2004	40.90	40.90	40.86	40.86	3,465	+0.17(+0.43%)
Feb 24, 2004	40.60	40.69	40.60	40.69	808	+0.23(+0.58%)
Feb 23, 2004	41.55	41.55	40.46	40.46	1,501	-0.87(-2.12%)
Feb 20, 2004	41.64	41.64	41.10	41.33	2,772	-0.82(-1.95%)
Feb 19, 2004	42.15	42.15	42.15	42.15	0	+0.00(+0.00%)
Feb 18, 2004	42.31	42.31	42.15	42.15	231	-0.22(-0.51%)
Feb 17, 2004	42.11	42.37	42.11	42.37	577	+0.64(+1.54%)
Feb 13, 2004	42.45	42.45	41.73	41.73	2,079	-0.56(-1.33%)
Feb 12, 2004	42.42	42.42	42.29	42.29	346	-0.17(-0.41%)
Feb 11, 2004	42.09	42.56	42.09	42.46	203,760	+0.35(+0.82%)
Feb 10, 2004	42.26	42.26	42.12	42.12	231	+0.13(+0.31%)
Feb 09, 2004	42.11	42.24	41.92	41.99	3,696	-0.04(-0.10%)
Feb 06, 2004	41.47	42.03	41.47	42.03	1,155	+0.83(+2.02%)
Feb 05, 2004	41.30	41.30	40.99	41.20	3,003	+0.21(+0.51%)
Feb 04, 2004	41.12	41.12	40.99	40.99	58,910	-1.27(-3.01%)
Feb 03, 2004	42.25	42.26	42.09	42.26	266,944	-0.26(-0.61%)
Feb 02, 2004	42.51	42.52	42.28	42.52	75,543	+0.03(+0.08%)

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.

Financial News

Information Technology ETF Vanguard (NY: VGT )

Historical Prices

Popular Pages