Skip to main content

Information Technology ETF Vanguard (NY: VGT )

579.65 +16.65 (+2.96%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 96.68 96.68 95.77 96.11 288,207 +0.19(+0.20%)
Jun 29, 2015 97.23 97.55 95.84 95.92 364,498 -2.23(-2.28%)
Jun 26, 2015 98.80 99.03 97.80 98.16 264,493 -0.96(-0.97%)
Jun 25, 2015 99.74 99.74 98.96 99.12 292,398 -0.24(-0.25%)
Jun 24, 2015 99.69 100.15 99.33 99.36 241,250 -0.55(-0.55%)
Jun 23, 2015 100.15 100.15 99.58 99.91 222,506 +0.05(+0.05%)
Jun 22, 2015 99.93 100.16 99.65 99.86 211,112 +0.66(+0.67%)
Jun 19, 2015 99.95 100.03 99.18 99.20 222,876 -0.72(-0.72%)
Jun 18, 2015 99.06 100.08 99.06 99.92 338,406 +0.83(+0.84%)
Jun 17, 2015 99.06 99.41 98.58 99.09 522,929 +0.14(+0.15%)
Jun 16, 2015 98.47 99.13 98.21 98.94 365,946 +0.62(+0.63%)
Jun 15, 2015 98.15 98.42 97.43 98.33 280,869 -0.54(-0.55%)
Jun 12, 2015 99.01 99.25 98.73 98.87 204,577 -0.71(-0.72%)
Jun 11, 2015 99.79 100.14 99.48 99.59 200,851 +0.02(+0.02%)
Jun 10, 2015 98.46 99.81 98.40 99.57 278,919 +1.48(+1.51%)
Jun 09, 2015 98.18 98.37 97.26 98.08 276,896 -0.17(-0.17%)
Jun 08, 2015 99.61 99.61 98.05 98.26 229,338 -1.25(-1.25%)
Jun 05, 2015 99.41 99.68 98.86 99.51 224,142 -0.04(-0.04%)
Jun 04, 2015 100.18 100.41 99.28 99.54 232,862 -0.94(-0.94%)
Jun 03, 2015 100.63 100.92 100.24 100.48 204,637 +0.37(+0.37%)
Jun 02, 2015 100.21 100.59 99.44 100.11 254,273 -0.24(-0.24%)
Jun 01, 2015 100.41 100.66 99.65 100.35 868,963 +0.30(+0.30%)
May 29, 2015 100.65 100.75 99.76 100.05 263,606 -0.70(-0.69%)
May 28, 2015 100.68 100.83 100.43 100.75 219,736 -0.05(-0.05%)
May 27, 2015 99.38 100.93 99.28 100.79 322,066 +1.69(+1.70%)
May 26, 2015 100.16 100.33 98.71 99.11 322,436 -1.39(-1.39%)
May 22, 2015 100.36 100.50 100.50 100.50 209,558 +0.04(+0.04%)
May 21, 2015 99.98 100.60 99.84 100.46 261,457 +0.34(+0.34%)
May 20, 2015 100.24 100.64 99.76 100.12 227,653 -0.03(-0.03%)
May 19, 2015 100.36 100.56 100.03 100.15 276,047 -0.13(-0.13%)
May 18, 2015 99.57 100.45 99.42 100.27 310,206 +0.52(+0.52%)
May 15, 2015 100.33 100.36 99.52 99.76 202,431 -0.28(-0.28%)
May 14, 2015 99.16 100.09 99.10 100.04 261,767 +1.57(+1.59%)
May 13, 2015 98.27 98.98 98.27 98.47 214,604 +0.47(+0.48%)
May 12, 2015 98.03 98.41 97.17 98.00 274,327 -0.52(-0.52%)
May 11, 2015 98.85 98.93 98.51 98.52 507,010 -0.39(-0.39%)
May 08, 2015 98.50 98.99 98.46 98.91 201,568 +1.38(+1.41%)
May 07, 2015 96.74 97.83 96.74 97.53 246,254 +0.70(+0.72%)
May 06, 2015 97.59 97.97 96.15 96.84 291,027 -0.55(-0.57%)
May 05, 2015 98.63 98.67 97.28 97.39 264,330 -1.55(-1.56%)
May 04, 2015 99.06 99.45 98.89 98.94 272,814 +0.07(+0.07%)
May 01, 2015 97.94 98.86 97.86 98.86 321,716 +1.25(+1.28%)
Apr 30, 2015 98.71 98.92 97.27 97.61 250,524 -1.62(-1.63%)
Apr 29, 2015 99.16 99.73 98.55 99.23 250,837 -0.46(-0.46%)
Apr 28, 2015 99.79 100.17 98.79 99.70 262,624 +0.11(+0.11%)
Apr 27, 2015 99.62 100.16 99.35 99.59 664,258 +0.23(+0.23%)
Apr 24, 2015 99.68 99.70 98.97 99.36 280,020 +0.56(+0.57%)
Apr 23, 2015 98.20 99.17 98.10 98.80 263,404 +0.24(+0.24%)
Apr 22, 2015 97.89 98.69 97.42 98.56 283,960 +0.94(+0.96%)
Apr 21, 2015 97.54 98.23 97.55 97.62 238,235 +0.08(+0.08%)
Apr 20, 2015 96.45 97.69 96.45 97.54 333,468 +1.57(+1.63%)
Apr 17, 2015 96.81 96.81 95.66 95.98 309,941 -1.49(-1.53%)
Apr 16, 2015 97.42 97.70 97.23 97.47 288,272 -0.20(-0.20%)
Apr 15, 2015 97.08 97.94 97.01 97.67 353,663 +0.88(+0.91%)
Apr 14, 2015 97.46 97.46 96.27 96.79 356,925 -0.35(-0.36%)
Apr 13, 2015 97.55 98.00 97.10 97.14 295,809 -0.41(-0.42%)
Apr 10, 2015 97.01 97.55 96.87 97.55 193,044 +0.43(+0.44%)
Apr 09, 2015 96.72 97.18 96.28 97.13 257,639 +0.40(+0.41%)
Apr 08, 2015 95.99 97.01 95.99 96.73 259,528 +0.34(+0.36%)
Apr 07, 2015 96.40 97.13 96.38 96.38 453,854 -0.11(-0.11%)
Apr 06, 2015 95.60 96.66 94.75 96.49 327,488 +0.90(+0.94%)
Apr 02, 2015 95.68 95.60 95.60 95.60 594,524 -0.01(-0.01%)
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.