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 (%)
Jun 30, 2016 98.23 99.26 98.02 99.26 445,937 +1.23(+1.26%)
Jun 29, 2016 97.18 98.23 97.09 98.03 278,735 +1.60(+1.66%)
Jun 28, 2016 95.53 96.42 95.38 96.42 482,083 +1.94(+2.05%)
Jun 27, 2016 96.24 96.24 94.04 94.49 679,075 -2.55(-2.63%)
Jun 24, 2016 97.61 99.02 96.84 97.03 804,238 -4.40(-4.34%)
Jun 23, 2016 100.58 101.44 100.22 101.44 294,468 +1.55(+1.55%)
Jun 22, 2016 100.38 100.71 99.79 99.89 1,236,899 -0.45(-0.44%)
Jun 21, 2016 100.04 100.53 99.97 100.33 258,029 +0.51(+0.51%)
Jun 20, 2016 100.06 100.68 99.73 99.82 213,639 +0.73(+0.74%)
Jun 17, 2016 99.85 100.01 98.81 99.09 231,044 -0.91(-0.91%)
Jun 16, 2016 99.35 100.11 98.66 100.01 300,657 +0.19(+0.19%)
Jun 15, 2016 100.29 100.47 99.76 99.82 275,460 -0.18(-0.18%)
Jun 14, 2016 99.66 100.29 99.34 100.00 303,322 +0.10(+0.10%)
Jun 13, 2016 100.27 100.79 99.84 99.90 239,663 -0.91(-0.91%)
Jun 10, 2016 101.10 101.27 100.53 100.81 213,512 -1.23(-1.20%)
Jun 09, 2016 101.65 102.11 101.62 102.04 269,759 -0.08(-0.08%)
Jun 08, 2016 101.95 102.23 101.69 102.12 214,360 +0.33(+0.33%)
Jun 07, 2016 101.80 102.16 101.74 101.79 207,202 +0.20(+0.20%)
Jun 06, 2016 101.39 101.88 101.29 101.59 247,958 +0.38(+0.37%)
Jun 03, 2016 101.31 101.49 100.65 101.21 277,751 -0.35(-0.35%)
Jun 02, 2016 101.34 101.56 100.67 101.56 349,393 +0.00(+0.00%)
Jun 01, 2016 101.27 101.76 101.11 101.56 353,040 -0.05(-0.05%)
May 31, 2016 101.52 101.70 101.02 101.62 347,599 +0.17(+0.16%)
May 27, 2016 100.79 101.45 101.45 101.45 294,739 +0.59(+0.59%)
May 26, 2016 100.67 101.03 100.35 100.86 367,619 +0.28(+0.28%)
May 25, 2016 100.55 100.89 100.18 100.58 291,467 +0.69(+0.69%)
May 24, 2016 98.41 100.05 98.41 99.89 377,624 +2.08(+2.13%)
May 23, 2016 97.86 98.38 97.79 97.81 256,094 -0.02(-0.02%)
May 20, 2016 97.01 98.13 96.99 97.83 296,118 +1.23(+1.27%)
May 19, 2016 96.79 97.11 95.94 96.60 311,874 -0.53(-0.54%)
May 18, 2016 96.48 97.77 96.47 97.13 734,607 +0.55(+0.56%)
May 17, 2016 97.52 97.78 96.32 96.58 262,930 -1.01(-1.03%)
May 16, 2016 96.45 97.98 96.45 97.59 433,738 +1.25(+1.29%)
May 13, 2016 96.57 97.24 96.15 96.34 276,870 -0.23(-0.24%)
May 12, 2016 97.43 97.43 95.95 96.57 275,754 -0.50(-0.51%)
May 11, 2016 97.50 98.08 97.06 97.07 261,861 -0.63(-0.64%)
May 10, 2016 96.71 97.75 96.60 97.70 258,708 +1.27(+1.31%)
May 09, 2016 96.55 96.90 96.36 96.43 299,019 +0.09(+0.10%)
May 06, 2016 95.54 96.36 95.32 96.34 268,561 +0.61(+0.64%)
May 05, 2016 95.97 96.29 95.57 95.73 276,266 +0.01(+0.01%)
May 04, 2016 95.71 96.12 95.45 95.72 251,355 -0.42(-0.44%)
May 03, 2016 96.42 96.60 95.82 96.15 366,062 -0.88(-0.90%)
May 02, 2016 96.54 97.18 96.13 97.02 308,653 +0.56(+0.58%)
Apr 29, 2016 96.91 97.01 95.63 96.46 437,886 -0.89(-0.91%)
Apr 28, 2016 98.79 99.26 97.09 97.35 323,460 -1.32(-1.34%)
Apr 27, 2016 97.94 98.79 97.63 98.67 377,081 -0.72(-0.73%)
Apr 26, 2016 99.70 100.00 99.00 99.39 317,178 -0.18(-0.18%)
Apr 25, 2016 99.41 99.78 99.14 99.57 258,156 -0.19(-0.19%)
Apr 22, 2016 99.83 100.29 99.15 99.76 271,700 -1.51(-1.50%)
Apr 21, 2016 101.46 101.70 101.08 101.27 337,577 -0.07(-0.07%)
Apr 20, 2016 101.12 101.85 100.85 101.35 450,993 +0.25(+0.25%)
Apr 19, 2016 101.99 101.99 100.48 101.10 592,544 -0.63(-0.62%)
Apr 18, 2016 100.80 101.74 100.80 101.73 285,414 +0.52(+0.51%)
Apr 15, 2016 101.70 101.81 101.12 101.21 350,130 -0.51(-0.50%)
Apr 14, 2016 101.80 102.00 101.34 101.72 255,119 -0.15(-0.15%)
Apr 13, 2016 101.01 101.97 100.86 101.87 385,936 +1.57(+1.57%)
Apr 12, 2016 99.94 100.41 99.07 100.30 266,119 +0.46(+0.46%)
Apr 11, 2016 100.45 101.19 99.78 99.83 284,888 -0.20(-0.20%)
Apr 08, 2016 100.58 100.96 99.71 100.04 231,471 +0.03(+0.03%)
Apr 07, 2016 100.85 100.90 99.65 100.01 234,675 -1.46(-1.44%)
Apr 06, 2016 100.50 101.49 100.06 101.47 253,219 +1.10(+1.09%)
Apr 05, 2016 100.71 101.04 100.23 100.37 397,134 -1.05(-1.04%)
Apr 04, 2016 101.91 102.00 101.27 101.42 502,490 -0.54(-0.53%)
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.