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 29, 2014 90.79 91.07 91.07 91.07 276,003 +0.54(+0.60%)
Aug 28, 2014 90.44 90.72 90.20 90.53 265,031 -0.19(-0.21%)
Aug 27, 2014 90.94 90.96 90.51 90.72 247,919 -0.17(-0.19%)
Aug 26, 2014 90.81 90.97 90.68 90.89 334,102 +0.19(+0.21%)
Aug 25, 2014 91.10 91.11 90.49 90.70 326,930 +0.01(+0.01%)
Aug 22, 2014 90.66 90.89 90.44 90.69 751,742 +0.05(+0.06%)
Aug 21, 2014 90.28 90.75 90.16 90.63 270,074 +0.43(+0.48%)
Aug 20, 2014 90.06 90.32 89.97 90.20 245,196 +0.02(+0.02%)
Aug 19, 2014 89.78 90.22 89.74 90.19 301,808 +0.68(+0.76%)
Aug 18, 2014 89.05 89.54 88.96 89.50 461,158 +0.91(+1.02%)
Aug 15, 2014 88.82 89.05 87.91 88.60 424,058 +0.10(+0.11%)
Aug 14, 2014 88.49 88.51 88.18 88.50 232,633 +0.13(+0.14%)
Aug 13, 2014 87.62 88.35 87.62 88.37 291,924 +0.95(+1.09%)
Aug 12, 2014 87.52 87.75 87.00 87.42 218,834 -0.20(-0.23%)
Aug 11, 2014 87.34 87.85 87.27 87.62 374,861 +0.58(+0.67%)
Aug 08, 2014 86.53 87.06 86.18 87.03 193,394 +0.57(+0.66%)
Aug 07, 2014 87.09 87.37 86.16 86.46 315,102 -0.32(-0.37%)
Aug 06, 2014 86.27 87.26 86.24 86.78 384,638 -0.14(-0.17%)
Aug 05, 2014 87.20 87.46 86.48 86.93 655,164 -0.65(-0.74%)
Aug 04, 2014 87.20 87.83 86.74 87.57 248,931 +0.60(+0.69%)
Aug 01, 2014 87.05 87.52 86.42 86.97 888,366 -0.38(-0.43%)
Jul 31, 2014 88.43 88.60 87.27 87.35 344,937 -1.81(-2.03%)
Jul 30, 2014 89.24 89.30 88.72 89.16 275,126 +0.38(+0.42%)
Jul 29, 2014 89.23 89.29 88.70 88.78 224,521 -0.34(-0.38%)
Jul 28, 2014 89.10 89.33 88.36 89.13 621,087 +0.12(+0.13%)
Jul 25, 2014 89.05 89.12 88.60 89.01 245,598 -0.30(-0.33%)
Jul 24, 2014 89.39 89.51 89.09 89.31 321,989 +0.08(+0.09%)
Jul 23, 2014 89.31 89.54 88.92 89.22 479,859 +0.05(+0.06%)
Jul 22, 2014 88.76 89.27 88.76 89.17 203,472 +0.78(+0.88%)
Jul 21, 2014 88.33 88.61 87.96 88.39 383,600 -0.04(-0.05%)
Jul 18, 2014 87.76 88.49 87.64 88.43 174,295 +1.18(+1.35%)
Jul 17, 2014 88.35 88.52 87.02 87.26 258,571 -1.14(-1.29%)
Jul 16, 2014 88.48 88.70 88.19 88.40 246,661 +0.66(+0.75%)
Jul 15, 2014 88.09 88.32 87.16 87.74 541,665 -0.26(-0.30%)
Jul 14, 2014 87.84 88.21 87.75 88.00 405,588 +0.67(+0.77%)
Jul 11, 2014 87.10 87.38 86.92 87.33 155,420 +0.29(+0.33%)
Jul 10, 2014 86.30 87.42 86.03 87.04 199,131 -0.31(-0.36%)
Jul 09, 2014 87.21 87.43 86.87 87.36 397,897 +0.38(+0.43%)
Jul 08, 2014 87.91 87.94 86.43 86.98 353,353 -1.04(-1.18%)
Jul 07, 2014 88.12 88.22 87.86 88.02 373,695 -0.18(-0.20%)
Jul 03, 2014 87.98 88.20 88.20 88.20 213,072 +0.40(+0.46%)
Jul 02, 2014 87.90 88.02 87.66 87.80 220,149 -0.05(-0.06%)
Jul 01, 2014 87.15 88.16 87.15 87.85 286,807 +0.95(+1.10%)
Jun 30, 2014 86.66 87.14 86.59 86.90 1,008,444 +0.27(+0.31%)
Jun 27, 2014 86.09 86.69 86.03 86.63 207,663 +0.48(+0.56%)
Jun 26, 2014 86.33 86.34 85.64 86.15 216,103 -0.14(-0.17%)
Jun 25, 2014 85.68 86.37 85.62 86.29 275,193 +0.51(+0.60%)
Jun 24, 2014 86.14 86.82 85.63 85.78 411,765 -0.52(-0.60%)
Jun 23, 2014 86.11 86.31 85.94 86.30 178,997 +0.22(+0.26%)
Jun 20, 2014 86.18 86.22 85.84 86.07 251,184 -0.15(-0.18%)
Jun 19, 2014 86.51 86.57 85.87 86.23 398,549 -0.22(-0.26%)
Jun 18, 2014 86.19 86.50 85.62 86.45 283,437 +0.40(+0.47%)
Jun 17, 2014 85.62 86.24 85.50 86.05 253,479 +0.32(+0.38%)
Jun 16, 2014 85.47 85.89 85.27 85.72 775,594 +0.12(+0.14%)
Jun 13, 2014 85.44 85.71 85.13 85.61 196,512 +0.54(+0.63%)
Jun 12, 2014 85.74 85.80 84.78 85.07 240,710 -0.74(-0.86%)
Jun 11, 2014 85.71 85.97 85.50 85.80 295,095 -0.09(-0.10%)
Jun 10, 2014 85.71 85.94 85.63 85.89 228,617 +0.43(+0.50%)
Jun 06, 2014 85.17 85.58 85.17 85.46 227,817 +0.45(+0.53%)
Jun 05, 2014 84.37 85.07 84.05 85.01 219,161 +0.76(+0.91%)
Jun 04, 2014 83.79 84.37 83.59 84.25 255,719 +0.24(+0.29%)
Jun 03, 2014 83.74 84.19 83.63 84.01 183,641 -0.07(-0.09%)
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.