Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Friday, November 27, 2009, 8:09PM ET - U.S. Markets closed early today. Dow Down 1.48% Nasdaq Down 1.73%
Vanguard Information Technology ETF (VGT)At 1:00PM ET: 51.80  Down 0.84 (1.60%)  
MORE ON VGT
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
27-Nov-0951.4052.0851.1551.8082,80051.80
25-Nov-0952.6852.7252.5352.64109,50052.64
24-Nov-0952.7552.7552.2552.51281,10052.51
23-Nov-0952.5052.9452.4652.75142,60052.75
20-Nov-0951.9552.0451.7251.94121,10051.94
19-Nov-0952.8052.8151.9052.30198,50052.30
18-Nov-0953.4253.4252.8553.12267,70053.12
17-Nov-0953.0053.4653.0053.46338,30053.46
16-Nov-0952.8653.3552.7353.14324,10053.14
13-Nov-0952.2652.7052.0852.60185,90052.60
12-Nov-0952.5552.7152.0652.11454,70052.11
11-Nov-0952.4852.6652.1552.43655,90052.43
10-Nov-0951.9552.2851.8852.0798,40052.07
9-Nov-0951.4552.1051.3452.08164,30052.08
6-Nov-0950.6151.1750.5551.0299,10051.02
5-Nov-0950.4350.9850.2650.93150,10050.93
4-Nov-0949.7750.3349.7249.77148,40049.77
3-Nov-0949.2149.4548.9749.45120,30049.45
2-Nov-0949.4849.9748.9149.46214,60049.46
30-Oct-0950.4750.8549.1949.31256,40049.31
29-Oct-0950.0950.6549.9150.61148,10050.61
28-Oct-0950.4150.6449.5249.64227,70049.64
27-Oct-0951.1451.3950.4550.61251,50050.61
26-Oct-0951.3752.1050.9651.11288,20051.11
23-Oct-0952.2052.3051.1751.36219,30051.36
22-Oct-0951.2651.6750.7751.51179,30051.51
21-Oct-0951.4552.2351.2451.31211,50051.31
20-Oct-0951.8451.9051.1751.51143,80051.51
19-Oct-0951.0851.6250.8951.51140,60051.51
16-Oct-0951.3251.3350.7251.01161,90051.01
15-Oct-0951.4251.5451.2251.52131,00051.52
14-Oct-0951.7251.7451.3551.71338,70051.71
13-Oct-0950.8251.1050.6250.92120,20050.92
12-Oct-0950.9751.1750.5650.88162,00050.88
9-Oct-0950.0450.8050.0250.77225,30050.77
8-Oct-0950.2450.5149.9250.11187,80050.11
7-Oct-0949.6249.9349.5749.93172,00049.93
6-Oct-0949.0749.8449.0749.74183,10049.74
5-Oct-0948.5348.9748.2248.78149,40048.78
2-Oct-0948.1048.7548.0948.31195,90048.31
1-Oct-0949.7949.7948.5048.54227,20048.54
30-Sep-0950.1250.3849.2249.90129,30049.90
29-Sep-0950.3450.5149.8049.90153,10049.90
28-Sep-0949.6750.5949.6750.3398,40050.33
25-Sep-0949.4349.7949.2449.42102,30049.42
24-Sep-0950.4250.5049.4649.77140,00049.77
23-Sep-0950.5151.0550.1350.17238,60050.17
22-Sep-0950.4450.4650.1150.35211,00050.35
21-Sep-0949.7450.3049.7350.07180,40050.07
18-Sep-0950.3050.3149.9050.04135,60050.04
17-Sep-0949.9550.3349.8650.01215,60050.01
16-Sep-0949.8250.1749.6050.10269,90050.10
15-Sep-0949.3549.7249.2249.62380,00049.62
14-Sep-0948.9249.3348.9249.28166,50049.28
11-Sep-0949.4049.4548.9749.21126,50049.21
10-Sep-0948.7149.3548.6049.33137,10049.33
9-Sep-0948.3248.8448.0548.64182,30048.64
8-Sep-0948.2248.2547.8648.23162,70048.23
4-Sep-0947.1347.8847.0347.84143,80047.84
3-Sep-0946.9847.0846.4947.0890,30047.08
2-Sep-0946.4246.9346.4246.69114,00046.69
1-Sep-0947.4648.2146.5946.66230,70046.66
31-Aug-0947.6647.7847.3347.69160,10047.69
28-Aug-0948.6349.0047.9248.10136,00048.10
27-Aug-0947.8048.0147.1248.01116,90048.01
26-Aug-0947.7547.9747.4747.85149,00047.85
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions