Information Technology ETF Vanguard (NY: VGT )

342.85 USD -8.97 (-2.55%)
Official Closing Price Updated: 8:00 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 111.22 111.36 110.46 110.46 370,067 -0.56(-0.50%)
Oct 29, 2015 110.76 111.16 110.48 111.02 245,433 -0.52(-0.47%)
Oct 28, 2015 110.04 111.54 109.92 111.54 257,797 +1.92(+1.75%)
Oct 27, 2015 110.05 110.33 109.47 109.62 279,345 -0.69(-0.63%)
Oct 26, 2015 110.69 110.69 109.90 110.31 353,942 -0.50(-0.45%)
Oct 23, 2015 110.65 111.21 109.97 110.81 334,418 +2.93(+2.72%)
Oct 22, 2015 106.32 108.10 106.32 107.88 278,811 +2.41(+2.29%)
Oct 21, 2015 106.65 106.82 105.41 105.47 144,394 -1.01(-0.95%)
Oct 20, 2015 106.50 106.78 106.10 106.48 225,105 -0.38(-0.36%)
Oct 19, 2015 106.29 106.88 106.00 106.86 235,516 +0.35(+0.33%)
Oct 16, 2015 106.37 106.51 105.86 106.51 247,575 +0.29(+0.27%)
Oct 15, 2015 105.25 106.30 105.24 106.22 633,514 +1.24(+1.18%)
Oct 14, 2015 104.85 105.55 104.47 104.98 213,400 -0.07(-0.07%)
Oct 13, 2015 104.99 105.90 104.91 105.05 253,311 -0.49(-0.46%)
Oct 12, 2015 105.71 105.71 105.03 105.54 244,018 +0.09(+0.09%)
Oct 09, 2015 105.05 105.50 104.83 105.45 236,112 +0.55(+0.52%)
Oct 08, 2015 104.21 105.13 103.55 104.90 242,695 +0.51(+0.49%)
Oct 07, 2015 104.47 104.69 103.04 104.39 332,864 +0.56(+0.54%)
Oct 06, 2015 103.44 104.00 103.23 103.83 241,107 +0.24(+0.23%)
Oct 05, 2015 102.11 103.89 102.11 103.59 389,468 +2.02(+1.99%)
Oct 02, 2015 98.83 101.59 98.53 101.57 459,443 +1.52(+1.52%)
Oct 01, 2015 100.32 100.32 98.66 100.05 310,538 +0.05(+0.05%)
Sep 30, 2015 99.16 100.10 98.84 100.00 385,879 +2.05(+2.09%)
Sep 29, 2015 98.83 99.32 97.25 97.95 429,882 -0.51(-0.52%)
Sep 28, 2015 100.30 100.58 98.39 98.46 342,556 -2.38(-2.36%)
Sep 25, 2015 102.00 102.22 100.32 100.84 331,618 -0.24(-0.24%)
Sep 24, 2015 100.17 101.34 99.37 101.08 341,024 -0.10(-0.10%)
Sep 23, 2015 101.30 101.56 100.63 101.18 208,737 -0.84(-0.82%)
Sep 22, 2015 102.11 102.40 101.30 102.02 279,347 -1.62(-1.56%)
Sep 21, 2015 103.35 104.18 102.83 103.64 158,883 +0.85(+0.83%)
Sep 18, 2015 102.90 103.85 102.55 102.79 216,034 -1.30(-1.25%)
Sep 17, 2015 104.48 105.70 103.93 104.09 335,811 -0.57(-0.54%)
Sep 16, 2015 104.18 104.79 103.91 104.66 235,290 +0.57(+0.55%)
Sep 15, 2015 103.13 104.40 102.86 104.09 383,730 +1.31(+1.27%)
Sep 14, 2015 103.50 103.59 102.53 102.78 255,898 -0.30(-0.29%)
Sep 11, 2015 102.02 103.08 101.84 103.08 212,674 +0.50(+0.49%)
Sep 10, 2015 101.46 103.25 101.29 102.58 289,875 +1.00(+0.98%)
Sep 09, 2015 103.59 104.02 101.34 101.58 269,131 -1.24(-1.21%)
Sep 08, 2015 102.17 102.93 101.68 102.82 275,773 +2.79(+2.79%)
Sep 04, 2015 100.50 100.03 100.03 100.03 354,900 -1.47(-1.45%)
Sep 03, 2015 101.81 102.74 101.17 101.50 269,898 +0.10(+0.10%)
Sep 02, 2015 100.07 101.40 99.47 101.40 413,957 +2.32(+2.34%)
Sep 01, 2015 101.32 101.32 98.51 99.08 540,709 -3.26(-3.19%)
Aug 31, 2015 102.79 103.48 102.06 102.34 307,715 -0.84(-0.81%)
Aug 28, 2015 102.53 103.31 102.37 103.18 276,887 +0.22(+0.21%)
Aug 27, 2015 101.56 102.96 100.72 102.96 595,788 +2.42(+2.41%)
Aug 26, 2015 96.71 100.74 96.71 100.54 653,727 +4.78(+4.99%)
Aug 25, 2015 97.88 101.20 95.75 95.76 2,090,087 -1.04(-1.07%)
Aug 24, 2015 99.46 100.52 77.11 96.80 1,262,310 -3.66(-3.64%)
Aug 21, 2015 102.61 104.04 100.45 100.46 745,966 -3.92(-3.76%)
Aug 20, 2015 106.16 106.47 104.38 104.38 422,060 -2.76(-2.58%)
Aug 19, 2015 107.57 108.09 106.63 107.14 309,897 -0.89(-0.82%)
Aug 18, 2015 108.33 108.48 107.86 108.03 244,160 -0.68(-0.63%)
Aug 17, 2015 107.68 108.71 107.20 108.71 179,583 +0.70(+0.65%)
Aug 14, 2015 107.08 108.13 107.08 108.01 168,461 +0.57(+0.53%)
Aug 13, 2015 107.94 108.16 107.26 107.44 180,156 -0.27(-0.25%)
Aug 12, 2015 106.58 107.91 105.39 107.71 359,905 +0.52(+0.49%)
Aug 11, 2015 108.65 108.70 106.84 107.19 204,445 -1.78(-1.63%)
Aug 10, 2015 108.23 109.18 108.23 108.97 262,577 +1.64(+1.53%)
Aug 07, 2015 107.19 107.45 106.59 107.33 174,870 +0.09(+0.08%)
Aug 06, 2015 108.54 108.89 106.92 107.24 274,829 -1.13(-1.04%)
Aug 05, 2015 107.94 109.22 107.73 108.37 295,095 +1.05(+0.98%)
Aug 04, 2015 107.84 107.91 106.94 107.32 302,794 -0.67(-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.