Skip to main content

Information Technology ETF Vanguard (NY: VGT )

524.43 -0.65 (-0.12%)
Streaming Delayed Price Updated: 12:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 80.00 80.39 80.39 80.39 477,270 +0.57(+0.71%)
Dec 30, 2013 79.80 79.93 79.61 79.82 324,620 -0.08(-0.10%)
Dec 27, 2013 80.47 80.47 79.84 79.91 244,153 -0.16(-0.20%)
Dec 26, 2013 80.04 80.14 79.87 80.07 353,826 +0.25(+0.31%)
Dec 24, 2013 79.74 79.85 79.65 79.82 208,360 +0.18(+0.23%)
Dec 23, 2013 79.33 79.67 79.14 79.64 308,886 +0.96(+1.22%)
Dec 20, 2013 78.06 78.77 77.83 78.68 303,353 +0.87(+1.11%)
Dec 19, 2013 77.71 77.94 77.58 77.81 338,906 +0.02(+0.02%)
Dec 18, 2013 77.16 77.79 76.20 77.79 395,862 +0.58(+0.75%)
Dec 17, 2013 77.08 77.42 77.03 77.22 281,100 +0.16(+0.21%)
Dec 16, 2013 76.57 77.22 76.57 77.06 243,093 +0.76(+1.00%)
Dec 13, 2013 76.58 76.71 76.20 76.29 236,901 -0.08(-0.10%)
Dec 12, 2013 76.75 76.85 76.30 76.37 217,631 -0.38(-0.50%)
Dec 11, 2013 77.66 77.77 76.61 76.75 291,907 -0.75(-0.97%)
Dec 10, 2013 77.45 77.71 77.37 77.51 194,374 -0.09(-0.11%)
Dec 09, 2013 77.71 77.79 77.43 77.60 241,382 +0.18(+0.23%)
Dec 06, 2013 77.38 77.56 77.11 77.42 156,551 +0.53(+0.69%)
Dec 05, 2013 76.99 77.18 76.74 76.89 148,637 -0.07(-0.09%)
Dec 04, 2013 76.50 77.20 76.35 76.96 227,713 +0.24(+0.31%)
Dec 03, 2013 76.58 76.91 76.46 76.72 164,126 +0.12(+0.16%)
Dec 02, 2013 77.11 77.14 76.51 76.59 266,724 -0.35(-0.45%)
Nov 29, 2013 76.89 77.15 76.81 76.94 194,010 +0.36(+0.46%)
Nov 27, 2013 76.21 76.64 76.17 76.58 175,333 +0.66(+0.87%)
Nov 26, 2013 75.55 76.15 75.47 75.93 224,779 +0.38(+0.51%)
Nov 25, 2013 75.89 75.89 75.35 75.55 475,475 -0.16(-0.21%)
Nov 22, 2013 75.78 75.82 75.59 75.71 220,149 -0.08(-0.11%)
Nov 21, 2013 75.25 75.83 75.17 75.79 399,392 +0.83(+1.11%)
Nov 20, 2013 75.37 75.59 74.83 74.95 267,671 -0.18(-0.23%)
Nov 19, 2013 75.50 75.83 75.05 75.13 297,667 -0.36(-0.47%)
Nov 18, 2013 76.18 76.26 75.39 75.48 260,056 -0.68(-0.89%)
Nov 15, 2013 75.94 76.16 75.84 76.16 217,097 +0.29(+0.39%)
Nov 14, 2013 75.72 75.94 75.48 75.86 253,278 +0.53(+0.71%)
Nov 12, 2013 74.91 75.43 74.87 75.33 133,772 +0.33(+0.44%)
Nov 11, 2013 74.99 75.15 74.71 75.00 155,216 -0.01(-0.01%)
Nov 08, 2013 74.22 75.01 74.16 75.01 170,641 +0.85(+1.15%)
Nov 07, 2013 75.19 75.47 74.12 74.16 276,975 -1.03(-1.37%)
Nov 06, 2013 75.10 75.25 74.82 75.19 170,728 +0.54(+0.73%)
Nov 05, 2013 74.35 74.85 74.14 74.65 209,882 +0.05(+0.07%)
Nov 04, 2013 74.67 74.68 74.31 74.59 250,482 +0.26(+0.35%)
Nov 01, 2013 74.61 74.82 74.06 74.34 196,942 +0.04(+0.06%)
Oct 31, 2013 74.35 74.81 74.16 74.29 233,955 -0.18(-0.24%)
Oct 30, 2013 74.97 74.97 74.20 74.47 197,323 -0.34(-0.45%)
Oct 29, 2013 74.80 75.02 74.47 74.81 212,869 +0.37(+0.50%)
Oct 28, 2013 74.44 74.56 74.11 74.44 162,484 +0.08(+0.11%)
Oct 25, 2013 74.75 74.84 74.16 74.36 161,904 +0.23(+0.31%)
Oct 24, 2013 73.85 74.31 73.85 74.12 161,264 +0.30(+0.41%)
Oct 23, 2013 74.05 74.07 73.50 73.82 233,312 -0.53(-0.72%)
Oct 22, 2013 74.80 74.83 74.00 74.36 303,392 -0.13(-0.18%)
Oct 21, 2013 74.45 74.72 74.36 74.49 267,161 +0.32(+0.43%)
Oct 18, 2013 73.65 74.20 73.40 74.17 202,866 +1.30(+1.78%)
Oct 17, 2013 72.42 72.92 72.19 72.87 260,361 -0.07(-0.10%)
Oct 16, 2013 72.59 73.00 72.50 72.94 169,241 +0.74(+1.02%)
Oct 15, 2013 72.74 72.89 72.21 72.21 344,694 -0.51(-0.70%)
Oct 14, 2013 71.94 72.78 71.82 72.71 238,364 +0.41(+0.56%)
Oct 11, 2013 71.63 72.36 71.56 72.30 204,570 +0.60(+0.84%)
Oct 10, 2013 70.86 71.77 70.78 71.70 261,123 +1.38(+1.96%)
Oct 09, 2013 70.39 70.61 69.59 70.32 3,373,866 +0.09(+0.13%)
Oct 08, 2013 71.62 71.62 70.16 70.23 526,269 -1.35(-1.89%)
Oct 07, 2013 71.58 72.15 71.43 71.58 177,898 -0.60(-0.84%)
Oct 04, 2013 71.74 72.27 71.60 72.19 513,566 +0.49(+0.68%)
Oct 03, 2013 72.45 72.51 71.25 71.70 244,118 -0.76(-1.05%)
Oct 02, 2013 71.97 72.48 71.91 72.46 394,848 +0.03(+0.04%)
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.