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 (%)
Sep 30, 2016 111.17 111.87 110.94 111.53 449,406 +0.62(+0.56%)
Sep 29, 2016 111.49 111.70 110.54 110.91 304,565 -0.66(-0.59%)
Sep 28, 2016 111.31 111.62 110.87 111.57 250,127 +0.35(+0.32%)
Sep 27, 2016 110.06 111.23 109.93 111.22 355,711 +1.25(+1.14%)
Sep 26, 2016 110.10 110.35 109.70 109.97 491,063 -0.71(-0.64%)
Sep 23, 2016 111.48 111.48 110.47 110.67 1,493,782 -1.00(-0.90%)
Sep 22, 2016 111.52 111.78 111.41 111.67 997,986 +0.76(+0.69%)
Sep 21, 2016 110.15 111.01 109.70 110.91 365,202 +1.24(+1.13%)
Sep 20, 2016 110.11 110.36 109.56 109.67 318,397 -0.02(-0.02%)
Sep 19, 2016 110.17 110.83 109.47 109.69 232,112 -0.12(-0.11%)
Sep 16, 2016 110.26 110.26 109.33 109.81 254,338 -0.41(-0.37%)
Sep 15, 2016 108.60 110.37 108.48 110.22 382,292 +1.79(+1.65%)
Sep 14, 2016 107.97 109.00 107.97 108.43 587,832 +0.55(+0.51%)
Sep 13, 2016 108.26 108.65 107.41 107.89 1,008,570 -0.77(-0.71%)
Sep 12, 2016 106.28 108.79 106.19 108.65 451,630 +1.70(+1.59%)
Sep 09, 2016 108.76 108.97 106.95 106.95 638,832 -2.58(-2.35%)
Sep 08, 2016 110.10 110.17 109.28 109.53 704,027 -0.93(-0.84%)
Sep 07, 2016 110.21 110.53 109.93 110.46 1,378,120 +0.26(+0.23%)
Sep 06, 2016 109.94 110.20 109.64 110.20 428,220 +0.47(+0.43%)
Sep 02, 2016 109.60 109.73 109.73 109.73 303,540 +0.46(+0.42%)
Sep 01, 2016 108.69 109.29 108.33 109.27 337,452 +0.41(+0.37%)
Aug 31, 2016 108.82 108.90 108.41 108.86 203,231 -0.10(-0.09%)
Aug 30, 2016 109.01 109.38 108.61 108.97 227,452 -0.20(-0.19%)
Aug 29, 2016 108.92 109.49 108.84 109.17 206,489 +0.30(+0.27%)
Aug 26, 2016 108.78 109.59 108.30 108.87 270,749 +0.10(+0.09%)
Aug 25, 2016 108.36 108.94 108.25 108.77 226,994 +0.22(+0.20%)
Aug 24, 2016 109.14 109.15 108.30 108.55 210,656 -0.60(-0.55%)
Aug 23, 2016 109.03 109.39 109.03 109.15 305,233 +0.51(+0.47%)
Aug 22, 2016 108.59 108.83 108.25 108.64 202,381 -0.05(-0.04%)
Aug 19, 2016 108.28 108.80 108.08 108.69 195,132 +0.24(+0.22%)
Aug 18, 2016 108.17 108.52 108.07 108.45 194,183 +0.17(+0.16%)
Aug 17, 2016 108.42 108.42 107.67 108.27 351,545 -0.14(-0.13%)
Aug 16, 2016 108.72 108.78 108.39 108.41 361,203 -0.56(-0.52%)
Aug 15, 2016 108.55 109.23 108.34 108.97 225,133 +0.62(+0.57%)
Aug 12, 2016 108.27 108.47 108.08 108.36 281,893 -0.08(-0.08%)
Aug 11, 2016 108.27 108.63 108.20 108.44 284,950 +0.41(+0.38%)
Aug 10, 2016 108.40 108.40 107.82 108.03 739,990 -0.30(-0.27%)
Aug 09, 2016 108.25 108.65 108.16 108.33 377,451 +0.19(+0.17%)
Aug 08, 2016 108.26 108.39 107.90 108.14 209,195 +0.02(+0.02%)
Aug 05, 2016 107.30 108.21 107.16 108.12 233,519 +1.26(+1.18%)
Aug 04, 2016 106.33 106.98 106.29 106.87 247,399 +0.61(+0.57%)
Aug 03, 2016 105.72 106.28 105.68 106.26 256,156 +0.41(+0.38%)
Aug 02, 2016 106.72 106.82 105.35 105.85 376,907 -1.00(-0.93%)
Aug 01, 2016 106.55 107.04 106.35 106.85 531,336 +0.47(+0.44%)
Jul 29, 2016 106.66 106.71 106.11 106.38 447,048 +0.02(+0.02%)
Jul 28, 2016 106.33 106.57 105.87 106.36 687,184 +0.26(+0.24%)
Jul 27, 2016 106.36 106.47 105.63 106.10 357,831 +0.80(+0.76%)
Jul 26, 2016 104.95 105.51 104.69 105.30 405,481 +0.48(+0.46%)
Jul 25, 2016 104.84 105.01 104.55 104.82 1,595,644 -0.03(-0.03%)
Jul 22, 2016 104.33 104.86 103.86 104.85 276,868 +0.59(+0.57%)
Jul 21, 2016 105.00 105.09 104.03 104.26 246,867 -0.62(-0.59%)
Jul 20, 2016 104.21 105.11 104.19 104.88 286,833 +1.40(+1.36%)
Jul 19, 2016 103.47 103.72 103.29 103.47 271,802 -0.16(-0.15%)
Jul 18, 2016 103.10 103.79 102.95 103.63 319,169 +0.72(+0.70%)
Jul 15, 2016 103.36 103.37 102.69 102.91 270,325 -0.17(-0.17%)
Jul 14, 2016 102.96 103.28 102.77 103.08 336,295 +0.74(+0.72%)
Jul 13, 2016 102.66 102.79 102.31 102.34 1,477,038 -0.07(-0.07%)
Jul 12, 2016 102.09 102.69 101.95 102.42 309,861 +1.01(+0.99%)
Jul 11, 2016 101.12 101.68 101.12 101.41 265,731 +0.62(+0.61%)
Jul 08, 2016 99.70 100.82 99.00 100.79 282,729 +1.79(+1.81%)
Jul 07, 2016 98.82 99.40 98.63 99.00 314,648 +0.31(+0.32%)
Jul 06, 2016 97.72 98.74 97.35 98.69 281,961 +0.54(+0.55%)
Jul 05, 2016 98.41 98.50 97.70 98.15 340,603 -0.80(-0.81%)
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.