Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.33 -2.28 (-0.40%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 81.59 82.20 81.30 82.09 259,292 +0.29(+0.35%)
Apr 29, 2014 81.40 81.94 81.21 81.80 384,874 +0.62(+0.76%)
Apr 28, 2014 81.03 81.66 80.03 81.18 389,707 +0.46(+0.57%)
Apr 25, 2014 81.62 81.64 80.58 80.72 269,033 -1.31(-1.60%)
Apr 24, 2014 82.65 82.73 81.35 82.03 260,722 +0.61(+0.74%)
Apr 23, 2014 82.10 82.10 81.37 81.43 283,166 -0.74(-0.90%)
Apr 22, 2014 81.74 82.34 81.60 82.17 223,137 +0.52(+0.64%)
Apr 21, 2014 81.41 81.81 81.08 81.65 373,080 +0.34(+0.42%)
Apr 17, 2014 81.05 81.30 81.30 81.30 525,334 -0.09(-0.11%)
Apr 16, 2014 81.18 81.43 80.44 81.39 441,712 +0.82(+1.02%)
Apr 15, 2014 80.30 80.76 78.93 80.57 712,355 +0.43(+0.53%)
Apr 14, 2014 79.91 80.50 79.47 80.14 447,947 +0.73(+0.92%)
Apr 11, 2014 79.75 80.55 79.31 79.41 537,760 -1.06(-1.32%)
Apr 10, 2014 82.78 82.80 80.27 80.47 422,185 -2.18(-2.64%)
Apr 09, 2014 81.74 82.70 81.46 82.65 347,632 +1.31(+1.61%)
Apr 08, 2014 80.65 81.44 80.40 81.34 382,091 +0.71(+0.89%)
Apr 07, 2014 80.98 81.50 80.14 80.62 558,733 -0.75(-0.92%)
Apr 04, 2014 83.75 83.92 81.11 81.37 608,725 -1.89(-2.27%)
Apr 03, 2014 83.95 84.24 82.99 83.26 385,600 -0.69(-0.82%)
Apr 02, 2014 84.15 84.15 83.56 83.95 383,923 +0.04(+0.04%)
Apr 01, 2014 83.09 83.94 83.01 83.92 462,973 +1.10(+1.33%)
Mar 31, 2014 82.49 83.10 82.49 82.81 320,584 +0.87(+1.06%)
Mar 28, 2014 81.98 82.69 81.73 81.94 420,453 +0.30(+0.37%)
Mar 27, 2014 82.12 82.23 81.31 81.65 520,745 -0.47(-0.57%)
Mar 26, 2014 83.78 83.91 82.12 82.12 647,208 -1.21(-1.45%)
Mar 25, 2014 83.17 83.76 82.68 83.33 702,948 +0.45(+0.55%)
Mar 24, 2014 83.45 83.81 82.19 82.88 1,782,672 -0.44(-0.53%)
Mar 21, 2014 84.20 84.41 83.16 83.32 287,151 -0.47(-0.56%)
Mar 20, 2014 83.20 84.09 83.05 83.79 257,056 +0.46(+0.55%)
Mar 19, 2014 83.76 83.88 82.82 83.33 357,678 -0.42(-0.50%)
Mar 18, 2014 82.71 83.84 82.66 83.74 316,529 +1.22(+1.48%)
Mar 17, 2014 82.07 82.75 81.96 82.52 375,579 +0.93(+1.14%)
Mar 14, 2014 81.75 82.25 81.55 81.59 478,648 -0.42(-0.51%)
Mar 13, 2014 83.60 83.62 81.70 82.01 561,253 -1.33(-1.60%)
Mar 12, 2014 82.74 83.36 82.36 83.34 252,719 +0.27(+0.33%)
Mar 11, 2014 83.62 83.86 82.82 83.07 295,502 -0.30(-0.36%)
Mar 10, 2014 83.55 83.73 83.07 83.36 286,574 -0.21(-0.25%)
Mar 07, 2014 84.09 84.13 83.23 83.57 290,618 -0.24(-0.29%)
Mar 06, 2014 84.04 84.09 83.68 83.82 258,579 -0.05(-0.06%)
Mar 05, 2014 83.84 83.95 83.61 83.87 380,608 +0.17(+0.21%)
Mar 04, 2014 83.29 83.86 83.29 83.70 761,712 +1.36(+1.65%)
Mar 03, 2014 82.18 82.51 81.62 82.34 429,627 -0.62(-0.74%)
Feb 28, 2014 83.30 83.65 82.32 82.96 1,052,010 -0.30(-0.36%)
Feb 27, 2014 82.65 83.31 82.58 83.26 250,059 +0.62(+0.74%)
Feb 26, 2014 82.69 83.06 82.33 82.64 352,944 +0.21(+0.25%)
Feb 25, 2014 82.71 82.78 82.19 82.43 337,703 -0.21(-0.25%)
Feb 24, 2014 82.41 83.01 82.20 82.64 604,512 +0.44(+0.54%)
Feb 21, 2014 82.56 82.79 82.15 82.20 338,930 -0.22(-0.26%)
Feb 20, 2014 82.06 82.52 81.67 82.41 270,615 +0.38(+0.46%)
Feb 19, 2014 82.24 82.68 81.94 82.03 449,413 -0.45(-0.55%)
Feb 18, 2014 82.31 82.64 82.08 82.49 525,155 +0.32(+0.39%)
Feb 14, 2014 81.98 82.17 82.17 82.17 294,885 +0.22(+0.26%)
Feb 13, 2014 80.71 81.99 80.69 81.95 541,684 +0.75(+0.92%)
Feb 12, 2014 81.14 81.38 81.08 81.20 485,745 +0.27(+0.34%)
Feb 11, 2014 80.33 81.13 80.29 80.93 880,639 +0.81(+1.00%)
Feb 10, 2014 79.84 80.13 79.80 80.13 669,855 +0.30(+0.37%)
Feb 07, 2014 79.20 79.87 78.90 79.83 308,488 +1.09(+1.38%)
Feb 06, 2014 78.01 78.77 77.95 78.74 491,277 +0.98(+1.26%)
Feb 05, 2014 77.47 78.03 76.93 77.76 471,602 +0.02(+0.02%)
Feb 04, 2014 77.71 78.04 77.35 77.75 610,299 +0.35(+0.46%)
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.