Information Technology ETF Vanguard (NY: VGT )

354.61 USD +0.64 (+0.18%)
Streaming Delayed Price Updated: 5:11 AM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 101.52 102.04 101.47 101.99 273,907 +1.80(+1.80%)
Oct 30, 2014 99.54 100.38 99.33 100.19 194,311 +0.41(+0.41%)
Oct 29, 2014 99.85 100.19 99.19 99.78 332,219 -0.27(-0.27%)
Oct 28, 2014 98.73 100.05 98.72 100.05 277,721 +1.62(+1.65%)
Oct 27, 2014 98.20 98.44 98.44 98.43 342,260 -0.01(-0.01%)
Oct 24, 2014 98.13 98.54 97.54 98.44 326,258 +0.76(+0.78%)
Oct 23, 2014 97.15 98.22 97.00 97.68 371,912 +1.53(+1.59%)
Oct 22, 2014 97.00 97.36 96.10 96.15 434,687 -0.73(-0.75%)
Oct 21, 2014 95.87 96.89 95.61 96.88 562,636 +2.08(+2.19%)
Oct 20, 2014 93.56 94.87 93.22 94.80 1,116,771 +0.66(+0.70%)
Oct 17, 2014 94.20 94.95 93.73 94.14 387,850 +1.03(+1.11%)
Oct 16, 2014 91.80 93.72 91.62 93.11 468,381 -0.41(-0.44%)
Oct 15, 2014 93.87 93.89 91.33 93.52 590,748 -0.35(-0.37%)
Oct 14, 2014 94.22 95.07 93.64 93.87 745,146 +0.33(+0.35%)
Oct 13, 2014 94.55 95.49 93.52 93.54 469,953 -1.17(-1.24%)
Oct 10, 2014 97.12 97.32 94.71 94.71 724,899 -2.93(-3.00%)
Oct 09, 2014 99.22 99.39 97.55 97.64 473,390 -1.73(-1.74%)
Oct 08, 2014 97.54 99.51 96.79 99.37 374,765 +1.84(+1.89%)
Oct 07, 2014 98.76 98.98 97.52 97.53 291,063 -1.68(-1.69%)
Oct 06, 2014 99.82 99.98 98.94 99.21 424,064 -0.14(-0.14%)
Oct 03, 2014 99.05 99.66 98.77 99.35 339,854 +0.88(+0.89%)
Oct 02, 2014 98.38 98.83 97.22 98.47 388,802 +0.04(+0.04%)
Oct 01, 2014 99.91 99.95 98.15 98.43 585,434 -1.65(-1.65%)
Sep 30, 2014 100.26 100.62 99.77 100.08 902,891 +0.10(+0.10%)
Sep 29, 2014 99.10 100.15 98.88 99.98 381,630 -0.10(-0.10%)
Sep 26, 2014 99.19 100.19 99.19 100.08 180,730 +1.17(+1.18%)
Sep 25, 2014 100.87 100.90 98.91 98.91 400,411 -2.27(-2.24%)
Sep 24, 2014 100.44 101.21 100.09 101.18 219,087 +0.74(+0.74%)
Sep 23, 2014 100.46 100.95 100.38 100.44 268,236 -0.31(-0.31%)
Sep 22, 2014 101.53 101.53 100.46 100.75 271,039 -0.91(-0.90%)
Sep 19, 2014 102.42 102.42 101.24 101.66 198,854 -0.44(-0.43%)
Sep 18, 2014 101.72 102.12 101.60 102.10 231,105 +0.70(+0.69%)
Sep 17, 2014 101.26 101.84 100.89 101.40 231,870 +0.13(+0.13%)
Sep 16, 2014 100.23 101.43 100.07 101.27 231,292 +0.71(+0.71%)
Sep 15, 2014 101.65 101.65 100.29 100.56 254,357 -0.88(-0.87%)
Sep 12, 2014 101.83 101.90 101.21 101.44 187,400 -0.46(-0.45%)
Sep 11, 2014 101.34 101.92 101.13 101.90 748,812 +0.16(+0.16%)
Sep 10, 2014 100.94 101.84 100.77 101.74 379,859 +0.84(+0.83%)
Sep 09, 2014 101.70 102.20 100.72 100.90 288,337 -0.80(-0.79%)
Sep 08, 2014 101.41 102.03 101.28 101.70 211,109 +0.26(+0.26%)
Sep 05, 2014 101.00 101.46 100.74 101.44 198,371 +0.57(+0.57%)
Sep 04, 2014 101.13 101.71 100.61 100.87 215,134 -0.13(-0.13%)
Sep 03, 2014 101.94 101.94 100.84 101.00 279,229 -0.66(-0.65%)
Sep 02, 2014 101.65 101.77 101.28 101.66 318,373 +0.23(+0.23%)
Aug 29, 2014 101.12 101.43 101.43 101.43 247,800 +0.60(+0.60%)
Aug 28, 2014 100.73 101.05 100.47 100.83 237,949 -0.21(-0.21%)
Aug 27, 2014 101.29 101.31 100.81 101.04 222,586 -0.19(-0.19%)
Aug 26, 2014 101.14 101.33 101.00 101.23 299,962 +0.21(+0.21%)
Aug 25, 2014 101.47 101.48 100.79 101.02 293,523 +0.01(+0.01%)
Aug 22, 2014 100.98 101.23 100.73 101.01 674,925 +0.06(+0.06%)
Aug 21, 2014 100.56 101.08 100.42 100.95 242,477 +0.48(+0.48%)
Aug 20, 2014 100.31 100.60 100.21 100.47 220,141 +0.02(+0.02%)
Aug 19, 2014 100.00 100.49 99.95 100.45 270,968 +0.76(+0.76%)
Aug 18, 2014 99.18 99.73 99.08 99.69 414,035 +1.01(+1.02%)
Aug 15, 2014 98.93 99.19 97.91 98.68 380,726 +0.11(+0.11%)
Aug 14, 2014 98.56 98.58 98.22 98.57 208,862 +0.14(+0.14%)
Aug 13, 2014 97.59 98.41 97.59 98.43 262,094 +1.06(+1.09%)
Aug 12, 2014 97.48 97.74 96.90 97.37 196,473 -0.22(-0.23%)
Aug 11, 2014 97.28 97.85 97.20 97.59 336,556 +0.65(+0.67%)
Aug 08, 2014 96.38 96.97 95.99 96.94 173,632 +0.64(+0.66%)
Aug 07, 2014 97.00 97.32 95.97 96.30 282,904 -0.36(-0.37%)
Aug 06, 2014 96.09 97.19 96.05 96.66 345,334 -0.16(-0.17%)
Aug 05, 2014 97.13 97.41 96.32 96.82 588,216 -0.72(-0.74%)
Aug 04, 2014 97.13 97.83 96.62 97.54 223,494 +0.67(+0.69%)
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.