Skip to main content

Information Technology ETF Vanguard (NY: VGT )

524.93 -0.15 (-0.03%)
Streaming Delayed Price Updated: 12:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 101.99 102.11 101.29 101.29 403,573 -0.51(-0.50%)
Oct 29, 2015 101.56 101.93 101.31 101.80 267,654 -0.48(-0.47%)
Oct 28, 2015 100.90 102.28 100.79 102.28 281,138 +1.76(+1.75%)
Oct 27, 2015 100.91 101.17 100.38 100.52 304,637 -0.63(-0.63%)
Oct 26, 2015 101.50 101.50 100.78 101.15 385,988 -0.46(-0.45%)
Oct 23, 2015 101.46 101.97 100.84 101.61 364,696 +2.69(+2.72%)
Oct 22, 2015 97.49 99.13 97.49 98.92 304,054 +2.21(+2.28%)
Oct 21, 2015 97.80 97.95 96.66 96.71 157,467 -0.93(-0.95%)
Oct 20, 2015 97.66 97.91 97.29 97.64 245,486 -0.35(-0.36%)
Oct 19, 2015 97.47 98.01 97.20 97.99 256,839 +0.32(+0.33%)
Oct 16, 2015 97.54 97.67 97.07 97.67 269,990 +0.27(+0.27%)
Oct 15, 2015 96.51 97.47 96.50 97.40 690,872 +1.14(+1.18%)
Oct 14, 2015 96.14 96.79 95.80 96.26 232,721 -0.06(-0.07%)
Oct 13, 2015 96.27 97.11 96.20 96.33 276,246 -0.45(-0.46%)
Oct 12, 2015 96.93 96.93 96.31 96.78 266,111 +0.08(+0.09%)
Oct 09, 2015 96.33 96.74 96.13 96.70 257,489 +0.50(+0.52%)
Oct 08, 2015 95.56 96.40 94.95 96.19 264,668 +0.47(+0.49%)
Oct 07, 2015 95.80 96.00 94.49 95.72 363,001 +0.51(+0.54%)
Oct 06, 2015 94.85 95.37 94.66 95.21 262,937 +0.22(+0.23%)
Oct 05, 2015 93.63 95.26 93.63 94.99 424,730 +1.85(+1.99%)
Oct 02, 2015 90.62 93.16 90.35 93.14 501,041 +1.39(+1.52%)
Oct 01, 2015 91.99 91.99 90.47 91.74 338,654 +0.05(+0.05%)
Sep 30, 2015 90.93 91.79 90.63 91.70 420,816 +1.88(+2.09%)
Sep 29, 2015 90.62 91.07 89.18 89.82 468,803 -0.47(-0.52%)
Sep 28, 2015 91.97 92.23 90.22 90.29 373,571 -2.18(-2.36%)
Sep 25, 2015 93.53 93.73 91.99 92.47 361,642 -0.22(-0.24%)
Sep 24, 2015 91.85 92.93 91.12 92.69 371,900 -0.09(-0.10%)
Sep 23, 2015 92.89 93.13 92.28 92.78 227,636 +0.13(+0.14%)
Sep 22, 2015 92.73 92.99 91.99 92.65 307,609 -1.47(-1.56%)
Sep 21, 2015 93.85 94.61 93.39 94.12 174,957 +0.77(+0.83%)
Sep 18, 2015 93.45 94.31 93.13 93.35 237,890 -1.18(-1.25%)
Sep 17, 2015 94.88 95.99 94.38 94.53 369,785 -0.52(-0.54%)
Sep 16, 2015 94.61 95.16 94.36 95.04 259,094 +0.52(+0.55%)
Sep 15, 2015 93.65 94.81 93.41 94.53 422,552 +1.19(+1.27%)
Sep 14, 2015 93.99 94.07 93.11 93.34 281,787 -0.27(-0.29%)
Sep 11, 2015 92.65 93.61 92.48 93.61 234,190 +0.45(+0.49%)
Sep 10, 2015 92.14 93.76 91.98 93.16 319,202 +0.91(+0.98%)
Sep 09, 2015 94.07 94.46 92.03 92.25 296,359 -1.13(-1.21%)
Sep 08, 2015 92.78 93.47 92.34 93.37 303,673 +2.53(+2.79%)
Sep 04, 2015 91.27 90.84 90.84 90.84 390,806 -1.33(-1.45%)
Sep 03, 2015 92.46 93.30 91.87 92.17 297,204 +0.09(+0.10%)
Sep 02, 2015 90.88 92.08 90.33 92.08 455,838 +2.11(+2.34%)
Sep 01, 2015 92.01 92.01 89.46 89.98 595,413 -2.96(-3.19%)
Aug 31, 2015 93.35 93.97 92.68 92.94 338,847 -0.76(-0.81%)
Aug 28, 2015 93.11 93.82 92.96 93.70 304,900 +0.20(+0.21%)
Aug 27, 2015 92.23 93.50 91.47 93.50 656,065 +2.20(+2.41%)
Aug 26, 2015 87.82 91.48 87.82 91.30 719,866 +4.34(+4.99%)
Aug 25, 2015 88.89 91.90 86.95 86.96 2,301,546 -0.94(-1.07%)
Aug 24, 2015 90.32 91.28 70.03 87.91 1,390,021 -3.32(-3.64%)
Aug 21, 2015 93.18 94.48 91.22 91.23 821,437 -3.56(-3.76%)
Aug 20, 2015 96.41 96.69 94.79 94.79 464,760 -2.51(-2.58%)
Aug 19, 2015 97.69 98.16 96.83 97.30 341,250 -0.81(-0.82%)
Aug 18, 2015 98.38 98.51 97.95 98.10 268,862 -0.62(-0.63%)
Aug 17, 2015 97.79 98.72 97.35 98.72 197,751 +0.64(+0.65%)
Aug 14, 2015 97.24 98.20 97.24 98.09 185,504 +0.52(+0.53%)
Aug 13, 2015 98.02 98.22 97.41 97.57 198,382 -0.25(-0.25%)
Aug 12, 2015 96.79 98.00 95.71 97.81 396,317 +0.47(+0.49%)
Aug 11, 2015 98.67 98.71 97.02 97.34 225,129 -1.62(-1.63%)
Aug 10, 2015 98.29 99.15 98.29 98.96 289,142 +1.49(+1.53%)
Aug 07, 2015 97.34 97.58 96.80 97.47 192,562 +0.08(+0.08%)
Aug 06, 2015 98.57 98.89 97.10 97.39 302,634 -1.03(-1.04%)
Aug 05, 2015 98.02 99.19 97.83 98.41 324,950 +0.95(+0.98%)
Aug 04, 2015 97.93 97.99 97.12 97.46 333,428 -0.61(-0.62%)
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.