Skip to main content

Information Technology ETF Vanguard (NY: VGT )

524.34 -0.74 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 109.22 109.31 108.81 109.27 202,478 -0.10(-0.09%)
Aug 30, 2016 109.42 109.79 109.01 109.37 226,609 -0.20(-0.19%)
Aug 29, 2016 109.32 109.90 109.25 109.58 205,724 +0.30(+0.27%)
Aug 26, 2016 109.19 110.00 108.70 109.28 269,746 +0.10(+0.09%)
Aug 25, 2016 108.76 109.34 108.65 109.18 226,153 +0.22(+0.20%)
Aug 24, 2016 109.55 109.56 108.70 108.95 209,876 -0.60(-0.55%)
Aug 23, 2016 109.44 109.80 109.44 109.56 304,101 +0.51(+0.47%)
Aug 22, 2016 108.99 109.23 108.66 109.05 201,631 -0.05(-0.04%)
Aug 19, 2016 108.69 109.20 108.48 109.09 194,409 +0.24(+0.22%)
Aug 18, 2016 108.57 108.93 108.47 108.85 193,463 +0.18(+0.16%)
Aug 17, 2016 108.82 108.82 108.07 108.68 350,242 -0.14(-0.13%)
Aug 16, 2016 109.13 109.19 108.80 108.81 359,864 -0.56(-0.52%)
Aug 15, 2016 108.95 109.64 108.74 109.38 224,298 +0.62(+0.57%)
Aug 12, 2016 108.68 108.87 108.48 108.76 280,848 -0.08(-0.08%)
Aug 11, 2016 108.68 109.04 108.60 108.84 283,894 +0.41(+0.38%)
Aug 10, 2016 108.81 108.81 108.22 108.44 737,247 -0.30(-0.27%)
Aug 09, 2016 108.66 109.06 108.56 108.73 376,052 +0.18(+0.17%)
Aug 08, 2016 108.67 108.80 108.31 108.55 208,419 +0.02(+0.02%)
Aug 05, 2016 107.70 108.61 107.55 108.53 232,653 +1.26(+1.17%)
Aug 04, 2016 106.73 107.38 106.68 107.27 246,482 +0.61(+0.57%)
Aug 03, 2016 106.11 106.67 106.07 106.66 255,207 +0.41(+0.38%)
Aug 02, 2016 107.12 107.22 105.74 106.25 375,511 -1.00(-0.93%)
Aug 01, 2016 106.94 107.44 106.75 107.25 529,367 +0.47(+0.44%)
Jul 29, 2016 107.05 107.11 106.51 106.78 445,391 +0.02(+0.02%)
Jul 28, 2016 106.73 106.97 106.27 106.76 684,637 +0.26(+0.24%)
Jul 27, 2016 106.76 106.87 106.03 106.50 356,505 +0.81(+0.76%)
Jul 26, 2016 105.34 105.90 105.08 105.69 403,978 +0.48(+0.46%)
Jul 25, 2016 105.23 105.40 104.94 105.21 1,589,730 -0.03(-0.03%)
Jul 22, 2016 104.72 105.25 104.25 105.24 275,842 +0.59(+0.57%)
Jul 21, 2016 105.39 105.48 104.42 104.64 245,952 -0.62(-0.59%)
Jul 20, 2016 104.60 105.50 104.58 105.27 285,770 +1.41(+1.36%)
Jul 19, 2016 103.86 104.11 103.67 103.86 270,795 -0.16(-0.15%)
Jul 18, 2016 103.48 104.18 103.34 104.01 317,986 +0.72(+0.70%)
Jul 15, 2016 103.75 103.75 103.07 103.29 269,323 -0.18(-0.17%)
Jul 14, 2016 103.35 103.66 103.15 103.47 335,049 +0.74(+0.72%)
Jul 13, 2016 103.04 103.17 102.69 102.72 1,471,564 -0.07(-0.07%)
Jul 12, 2016 102.47 103.07 102.33 102.80 308,713 +1.01(+0.99%)
Jul 11, 2016 101.50 102.06 101.50 101.79 264,746 +0.62(+0.61%)
Jul 08, 2016 100.07 101.20 99.37 101.17 281,681 +1.80(+1.81%)
Jul 07, 2016 99.18 99.77 99.00 99.37 313,481 +0.32(+0.32%)
Jul 06, 2016 98.08 99.11 97.71 99.05 280,916 +0.54(+0.55%)
Jul 05, 2016 98.78 98.87 98.06 98.52 339,340 -0.81(-0.81%)
Jul 01, 2016 99.15 99.32 99.32 99.32 434,257 +0.06(+0.07%)
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%)
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.