Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 111.19 111.32 110.90 110.93 588,426 +0.01(+0.01%)
Oct 28, 2016 111.18 112.05 110.63 110.92 503,115 +0.06(+0.05%)
Oct 27, 2016 111.88 111.90 110.76 110.86 358,727 -0.56(-0.50%)
Oct 26, 2016 111.21 112.00 111.04 111.42 485,268 -0.56(-0.50%)
Oct 25, 2016 112.50 112.50 111.73 111.99 386,873 -0.42(-0.37%)
Oct 24, 2016 111.75 112.49 111.75 112.40 255,383 +1.28(+1.15%)
Oct 21, 2016 110.76 111.17 110.33 111.12 416,445 +0.57(+0.51%)
Oct 20, 2016 110.77 110.79 109.99 110.56 733,652 -0.28(-0.25%)
Oct 19, 2016 110.62 111.00 110.56 110.84 240,377 +0.11(+0.10%)
Oct 18, 2016 110.85 111.18 110.55 110.73 411,018 +0.69(+0.63%)
Oct 17, 2016 110.28 110.50 109.96 110.03 270,795 -0.29(-0.26%)
Oct 14, 2016 110.36 111.09 110.18 110.32 476,184 +0.41(+0.37%)
Oct 13, 2016 109.88 110.22 108.87 109.91 257,071 -0.71(-0.64%)
Oct 12, 2016 110.67 110.96 109.98 110.62 216,131 +0.04(+0.03%)
Oct 11, 2016 112.12 112.27 110.09 110.59 307,806 -1.48(-1.32%)
Oct 10, 2016 111.36 112.44 111.95 112.07 271,662 +0.71(+0.64%)
Oct 07, 2016 111.81 111.95 110.84 111.36 300,254 -0.36(-0.32%)
Oct 06, 2016 111.58 111.83 111.03 111.72 339,604 +0.17(+0.15%)
Oct 05, 2016 111.23 111.92 111.15 111.55 1,210,276 +0.58(+0.52%)
Oct 04, 2016 111.50 111.81 110.59 110.98 385,247 -0.23(-0.21%)
Oct 03, 2016 111.36 111.58 110.94 111.21 420,999 -0.32(-0.29%)
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%)
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.