Information Technology ETF Vanguard (NY: VGT )

378.96 USD -3.88 (-1.01%)
Official Closing Price Updated: 8:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 98.50 98.68 97.20 97.29 309,690 -2.02(-2.03%)
Jul 30, 2014 99.40 99.46 98.82 99.31 247,013 +0.42(+0.42%)
Jul 29, 2014 99.39 99.46 98.80 98.89 201,579 -0.38(-0.38%)
Jul 28, 2014 99.24 99.50 98.42 99.27 557,621 +0.13(+0.13%)
Jul 25, 2014 99.19 99.26 98.68 99.14 220,502 -0.33(-0.33%)
Jul 24, 2014 99.56 99.70 99.23 99.47 289,087 +0.09(+0.09%)
Jul 23, 2014 99.48 99.73 99.04 99.38 430,825 +0.06(+0.06%)
Jul 22, 2014 98.86 99.43 98.86 99.32 182,681 +0.87(+0.88%)
Jul 21, 2014 98.38 98.70 97.97 98.45 344,402 -0.05(-0.05%)
Jul 18, 2014 97.75 98.56 97.62 98.50 156,485 +1.31(+1.35%)
Jul 17, 2014 98.41 98.59 96.92 97.19 232,149 -1.27(-1.29%)
Jul 16, 2014 98.55 98.80 98.23 98.46 221,456 +0.73(+0.75%)
Jul 15, 2014 98.12 98.38 97.08 97.73 486,315 -0.29(-0.30%)
Jul 14, 2014 97.84 98.25 97.74 98.02 364,143 +0.75(+0.77%)
Jul 11, 2014 97.01 97.32 96.81 97.27 139,539 +0.32(+0.33%)
Jul 10, 2014 96.12 97.37 95.82 96.95 178,783 -0.35(-0.36%)
Jul 09, 2014 97.14 97.38 96.76 97.30 357,238 +0.42(+0.43%)
Jul 08, 2014 97.92 97.94 96.27 96.88 317,246 -1.16(-1.18%)
Jul 07, 2014 98.15 98.26 97.86 98.04 335,509 -0.20(-0.20%)
Jul 03, 2014 97.99 98.24 98.24 98.24 191,300 +0.45(+0.46%)
Jul 02, 2014 97.90 98.04 97.64 97.79 197,653 -0.06(-0.06%)
Jul 01, 2014 97.07 98.19 97.07 97.85 257,500 +1.06(+1.10%)
Jun 30, 2014 96.52 97.06 96.44 96.79 905,396 +0.30(+0.31%)
Jun 27, 2014 95.89 96.55 95.82 96.49 186,443 +0.54(+0.56%)
Jun 26, 2014 96.16 96.17 95.39 95.95 194,021 -0.16(-0.17%)
Jun 25, 2014 95.43 96.20 95.36 96.11 247,073 +0.57(+0.60%)
Jun 24, 2014 95.94 96.70 95.38 95.54 369,689 -0.58(-0.60%)
Jun 23, 2014 95.91 96.13 95.72 96.12 160,707 +0.25(+0.26%)
Jun 20, 2014 95.99 96.03 95.61 95.87 225,517 -0.17(-0.18%)
Jun 19, 2014 96.36 96.42 95.64 96.04 357,824 -0.25(-0.26%)
Jun 18, 2014 96.00 96.34 95.37 96.29 254,474 +0.45(+0.47%)
Jun 17, 2014 95.36 96.05 95.23 95.84 227,578 +0.36(+0.38%)
Jun 16, 2014 95.20 95.67 94.98 95.48 696,340 +0.13(+0.14%)
Jun 13, 2014 95.17 95.47 94.82 95.35 176,432 +0.60(+0.63%)
Jun 12, 2014 95.50 95.56 94.43 94.75 216,113 -0.82(-0.86%)
Jun 11, 2014 95.46 95.76 95.23 95.57 264,941 -0.10(-0.10%)
Jun 10, 2014 95.47 95.72 95.38 95.67 205,256 +0.48(+0.50%)
Jun 06, 2014 94.86 95.32 94.86 95.19 204,538 +0.50(+0.53%)
Jun 05, 2014 93.97 94.75 93.62 94.69 196,766 +0.85(+0.91%)
Jun 04, 2014 93.33 93.97 93.10 93.84 229,589 +0.27(+0.29%)
Jun 03, 2014 93.27 93.77 93.15 93.57 164,876 -0.08(-0.09%)
Jun 02, 2014 94.01 94.01 93.09 93.65 199,425 -0.20(-0.21%)
May 30, 2014 93.90 94.07 93.42 93.85 181,200 -0.14(-0.15%)
May 29, 2014 93.73 93.99 93.53 93.99 191,262 +0.58(+0.62%)
May 28, 2014 93.55 93.75 93.24 93.41 223,624 -0.28(-0.30%)
May 27, 2014 93.10 93.69 93.00 93.69 240,078 +1.03(+1.11%)
May 23, 2014 91.84 92.66 92.66 92.66 269,300 +0.57(+0.62%)
May 22, 2014 91.60 92.14 91.41 92.09 881,905 +0.54(+0.59%)
May 21, 2014 91.00 91.59 90.98 91.55 157,129 +0.72(+0.79%)
May 20, 2014 91.31 91.54 90.50 90.83 596,631 -0.56(-0.61%)
May 19, 2014 90.27 91.46 90.27 91.39 361,322 +0.85(+0.94%)
May 16, 2014 90.08 90.57 89.52 90.54 208,755 +0.58(+0.64%)
May 15, 2014 90.62 90.81 89.44 89.96 265,586 -0.63(-0.70%)
May 14, 2014 91.11 91.22 90.43 90.59 254,576 -0.62(-0.68%)
May 13, 2014 91.31 91.67 91.03 91.21 222,823 -0.02(-0.02%)
May 12, 2014 90.15 91.33 90.14 91.23 226,070 +1.50(+1.67%)
May 09, 2014 89.45 89.76 88.91 89.73 224,153 +0.21(+0.23%)
May 08, 2014 89.33 90.62 89.04 89.52 372,874 +0.04(+0.04%)
May 07, 2014 89.95 89.98 88.43 89.48 475,394 -0.29(-0.32%)
May 06, 2014 90.68 90.77 89.74 89.77 252,396 -1.08(-1.19%)
May 05, 2014 90.08 90.91 89.83 90.85 186,540 +0.31(+0.34%)
May 02, 2014 90.92 91.06 90.43 90.54 199,136 -0.16(-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.