Skip to main content

Information Technology ETF Vanguard (NY: VGT )

525.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 96.22 94.88 94.88 94.88 344,887 -1.05(-1.10%)
Dec 30, 2014 96.42 96.55 95.81 95.93 242,107 -0.61(-0.63%)
Dec 29, 2014 97.08 97.08 96.53 96.54 649,825 -0.53(-0.54%)
Dec 26, 2014 96.97 97.34 96.88 97.07 216,703 +0.35(+0.37%)
Dec 24, 2014 97.01 96.72 96.72 96.72 298,087 +0.00(+0.00%)
Dec 23, 2014 96.81 97.10 96.71 96.72 351,903 +0.24(+0.24%)
Dec 22, 2014 95.92 96.48 95.77 96.48 404,617 +1.02(+1.07%)
Dec 19, 2014 95.38 95.90 95.12 95.46 309,319 +0.15(+0.16%)
Dec 18, 2014 94.21 95.31 93.96 95.31 671,303 +2.69(+2.90%)
Dec 17, 2014 91.04 92.82 90.91 92.62 335,694 +1.88(+2.07%)
Dec 16, 2014 91.59 92.89 90.74 90.74 652,335 -1.26(-1.37%)
Dec 15, 2014 93.20 93.71 91.67 92.00 606,377 -0.62(-0.67%)
Dec 12, 2014 93.24 93.91 92.59 92.62 372,589 -1.42(-1.51%)
Dec 11, 2014 93.82 95.09 93.82 94.04 308,876 +0.46(+0.49%)
Dec 10, 2014 95.12 95.23 93.44 93.58 605,496 -1.55(-1.63%)
Dec 09, 2014 93.44 95.21 93.23 95.13 407,403 +0.54(+0.57%)
Dec 08, 2014 95.61 95.80 94.20 94.59 404,418 -1.27(-1.33%)
Dec 05, 2014 96.04 96.13 95.67 95.87 341,012 +0.04(+0.04%)
Dec 04, 2014 95.77 96.12 95.53 95.83 257,715 +0.05(+0.06%)
Dec 03, 2014 95.37 95.99 95.17 95.78 239,226 +0.49(+0.52%)
Dec 02, 2014 94.98 95.43 94.67 95.29 404,272 +0.32(+0.34%)
Dec 01, 2014 95.91 95.99 94.57 94.96 346,328 -1.18(-1.22%)
Nov 28, 2014 96.00 96.41 95.77 96.14 150,994 +0.26(+0.27%)
Nov 26, 2014 95.13 95.88 95.88 95.88 365,220 +0.83(+0.87%)
Nov 25, 2014 95.24 95.49 95.00 95.05 277,313 +0.06(+0.07%)
Nov 24, 2014 94.48 95.02 94.41 94.99 302,744 +0.72(+0.76%)
Nov 21, 2014 94.89 94.99 93.96 94.27 374,452 +0.22(+0.24%)
Nov 20, 2014 92.97 94.05 92.97 94.05 210,483 +0.62(+0.66%)
Nov 19, 2014 94.18 94.18 92.90 93.43 356,583 -0.67(-0.72%)
Nov 18, 2014 93.65 94.25 93.59 94.10 275,365 +0.53(+0.57%)
Nov 17, 2014 93.79 93.94 93.18 93.57 273,954 -0.33(-0.35%)
Nov 14, 2014 93.37 93.90 93.19 93.90 214,391 +0.66(+0.70%)
Nov 13, 2014 93.18 93.62 92.91 93.25 293,637 +0.31(+0.33%)
Nov 12, 2014 92.51 93.03 92.29 92.94 226,818 +0.25(+0.27%)
Nov 11, 2014 92.57 92.69 92.32 92.69 193,024 +0.11(+0.12%)
Nov 10, 2014 92.37 92.68 92.12 92.58 214,787 +0.31(+0.34%)
Nov 07, 2014 92.39 92.40 91.77 92.27 569,411 -0.01(-0.01%)
Nov 06, 2014 92.06 92.30 91.68 92.28 401,263 +0.08(+0.09%)
Nov 05, 2014 92.57 92.57 91.86 92.20 341,473 +0.20(+0.21%)
Nov 04, 2014 91.95 92.23 91.42 92.00 259,046 +0.06(+0.07%)
Nov 03, 2014 91.83 92.20 91.57 91.94 403,162 +0.37(+0.40%)
Oct 31, 2014 91.15 91.61 91.10 91.57 305,081 +1.62(+1.80%)
Oct 30, 2014 89.37 90.12 89.18 89.95 216,426 +0.37(+0.41%)
Oct 29, 2014 89.65 89.95 89.05 89.58 370,030 -0.24(-0.27%)
Oct 28, 2014 88.64 89.83 88.64 89.83 309,330 +1.45(+1.65%)
Oct 27, 2014 88.17 88.38 88.38 88.37 381,214 -0.01(-0.01%)
Oct 24, 2014 88.10 88.47 87.57 88.38 363,391 +0.68(+0.78%)
Oct 23, 2014 87.22 88.18 87.09 87.70 414,241 +1.37(+1.59%)
Oct 22, 2014 87.09 87.41 86.28 86.32 484,161 -0.66(-0.75%)
Oct 21, 2014 86.07 86.99 85.84 86.98 626,672 +1.87(+2.19%)
Oct 20, 2014 84.00 85.18 83.69 85.11 1,243,877 +0.59(+0.70%)
Oct 17, 2014 84.57 85.25 84.15 84.52 431,993 +0.92(+1.11%)
Oct 16, 2014 82.42 84.14 82.26 83.60 521,690 -0.37(-0.44%)
Oct 15, 2014 84.28 84.30 82.00 83.96 657,984 -0.31(-0.37%)
Oct 14, 2014 84.59 85.36 84.07 84.28 829,955 +0.30(+0.35%)
Oct 13, 2014 84.89 85.74 83.96 83.98 523,441 -1.05(-1.24%)
Oct 10, 2014 87.20 87.38 85.03 85.03 807,403 -2.63(-3.00%)
Oct 09, 2014 89.08 89.23 87.58 87.66 527,269 -1.55(-1.74%)
Oct 08, 2014 87.57 89.34 86.90 89.22 417,419 +1.65(+1.89%)
Oct 07, 2014 88.67 88.87 87.55 87.56 324,190 -1.51(-1.69%)
Oct 06, 2014 89.62 89.76 88.83 89.07 472,329 -0.13(-0.14%)
Oct 03, 2014 88.93 89.48 88.68 89.20 378,534 +0.79(+0.89%)
Oct 02, 2014 88.33 88.73 87.29 88.41 433,053 +0.04(+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.