Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 89.12 89.28 87.94 88.02 342,290 -1.83(-2.03%)
Jul 30, 2014 89.93 89.99 89.41 89.85 273,015 +0.38(+0.42%)
Jul 29, 2014 89.92 89.98 89.39 89.47 222,798 -0.34(-0.38%)
Jul 28, 2014 89.79 90.02 89.04 89.82 616,321 +0.12(+0.13%)
Jul 25, 2014 89.74 89.81 89.28 89.70 243,713 -0.30(-0.33%)
Jul 24, 2014 90.08 90.20 89.78 90.00 319,518 +0.08(+0.09%)
Jul 23, 2014 90.01 90.23 89.61 89.91 476,177 +0.05(+0.06%)
Jul 22, 2014 89.44 89.96 89.44 89.86 201,911 +0.79(+0.88%)
Jul 21, 2014 89.01 89.30 88.64 89.07 380,656 -0.05(-0.05%)
Jul 18, 2014 88.44 89.17 88.32 89.12 172,957 +1.19(+1.35%)
Jul 17, 2014 89.04 89.20 87.69 87.93 256,587 -1.15(-1.29%)
Jul 16, 2014 89.16 89.39 88.88 89.08 244,768 +0.66(+0.75%)
Jul 15, 2014 88.77 89.01 87.83 88.42 537,508 -0.26(-0.30%)
Jul 14, 2014 88.52 88.89 88.43 88.68 402,475 +0.68(+0.77%)
Jul 11, 2014 87.77 88.05 87.59 88.01 154,228 +0.29(+0.33%)
Jul 10, 2014 86.97 88.10 86.69 87.72 197,603 -0.32(-0.36%)
Jul 09, 2014 87.89 88.11 87.54 88.03 394,844 +0.38(+0.43%)
Jul 08, 2014 88.59 88.62 87.10 87.65 350,642 -1.05(-1.18%)
Jul 07, 2014 88.80 88.90 88.54 88.70 370,827 -0.18(-0.20%)
Jul 03, 2014 88.66 88.88 88.88 88.88 211,437 +0.41(+0.46%)
Jul 02, 2014 88.58 88.70 88.34 88.48 218,459 -0.05(-0.06%)
Jul 01, 2014 87.82 88.84 87.82 88.53 284,606 +0.96(+1.10%)
Jun 30, 2014 87.33 87.82 87.26 87.57 1,000,705 +0.27(+0.31%)
Jun 27, 2014 86.76 87.36 86.69 87.30 206,069 +0.49(+0.56%)
Jun 26, 2014 87.00 87.01 86.30 86.81 214,445 -0.14(-0.17%)
Jun 25, 2014 86.34 87.04 86.28 86.96 273,082 +0.52(+0.60%)
Jun 24, 2014 86.80 87.49 86.30 86.44 408,605 -0.52(-0.60%)
Jun 23, 2014 86.78 86.97 86.61 86.97 177,624 +0.23(+0.26%)
Jun 20, 2014 86.85 86.88 86.51 86.74 249,256 -0.15(-0.18%)
Jun 19, 2014 87.18 87.24 86.53 86.89 395,491 -0.23(-0.26%)
Jun 18, 2014 86.86 87.16 86.29 87.12 281,262 +0.41(+0.47%)
Jun 17, 2014 86.28 86.90 86.16 86.71 251,534 +0.33(+0.38%)
Jun 16, 2014 86.13 86.56 85.93 86.39 769,642 +0.12(+0.14%)
Jun 13, 2014 86.11 86.37 85.79 86.27 195,004 +0.54(+0.63%)
Jun 12, 2014 86.40 86.46 85.44 85.73 238,862 -0.74(-0.86%)
Jun 11, 2014 86.37 86.64 86.16 86.47 292,831 -0.09(-0.10%)
Jun 10, 2014 86.38 86.60 86.30 86.56 226,863 +0.43(+0.50%)
Jun 06, 2014 85.83 86.24 85.83 86.12 226,069 +0.45(+0.53%)
Jun 05, 2014 85.02 85.73 84.70 85.67 217,479 +0.77(+0.91%)
Jun 04, 2014 84.44 85.02 84.24 84.90 253,757 +0.24(+0.29%)
Jun 03, 2014 84.39 84.84 84.28 84.66 182,232 -0.07(-0.09%)
Jun 02, 2014 85.06 85.06 84.22 84.73 220,418 -0.18(-0.21%)
May 30, 2014 84.96 85.11 84.52 84.91 200,274 -0.13(-0.15%)
May 29, 2014 84.80 85.04 84.62 85.04 211,395 +0.52(+0.62%)
May 28, 2014 84.64 84.82 84.36 84.51 247,164 -0.25(-0.30%)
May 27, 2014 84.23 84.77 84.14 84.77 265,350 +0.93(+1.11%)
May 23, 2014 83.09 83.83 83.83 83.83 297,648 +0.51(+0.62%)
May 22, 2014 82.88 83.36 82.70 83.32 974,742 +0.49(+0.59%)
May 21, 2014 82.33 82.87 82.31 82.83 173,669 +0.65(+0.79%)
May 20, 2014 82.61 82.82 81.88 82.18 659,437 -0.51(-0.61%)
May 19, 2014 81.67 82.75 81.67 82.69 399,357 +0.77(+0.94%)
May 16, 2014 81.50 81.94 80.99 81.92 230,730 +0.52(+0.64%)
May 15, 2014 81.99 82.16 80.92 81.39 293,543 -0.57(-0.70%)
May 14, 2014 82.43 82.53 81.82 81.96 281,374 -0.56(-0.68%)
May 13, 2014 82.61 82.94 82.36 82.52 246,279 -0.02(-0.02%)
May 12, 2014 81.56 82.63 81.55 82.54 249,868 +1.36(+1.67%)
May 09, 2014 80.93 81.21 80.44 81.18 247,749 +0.19(+0.23%)
May 08, 2014 80.82 81.99 80.56 80.99 412,125 +0.04(+0.04%)
May 07, 2014 81.38 81.41 80.01 80.96 525,438 -0.26(-0.32%)
May 06, 2014 82.04 82.12 81.19 81.22 278,965 -0.98(-1.19%)
May 05, 2014 81.50 82.25 81.27 82.20 206,176 +0.28(+0.34%)
May 02, 2014 82.26 82.39 81.82 81.92 220,098 -0.14(-0.18%)
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.