Information Technology ETF Vanguard (NY: VGT )

360.68 USD UNCHANGED
Streaming Delayed Price Updated: 5:36 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 105.95 104.48 104.48 104.48 313,200 -1.16(-1.10%)
Dec 30, 2014 106.18 106.32 105.50 105.64 219,863 -0.67(-0.63%)
Dec 29, 2014 106.90 106.90 106.30 106.31 590,121 -0.58(-0.54%)
Dec 26, 2014 106.78 107.19 106.68 106.89 196,793 +0.39(+0.37%)
Dec 24, 2014 106.82 106.50 106.50 106.50 270,700 +0.00(+0.00%)
Dec 23, 2014 106.61 106.92 106.49 106.50 319,572 +0.26(+0.24%)
Dec 22, 2014 105.62 106.24 105.46 106.24 367,442 +1.12(+1.07%)
Dec 19, 2014 105.03 105.60 104.74 105.12 280,900 +0.17(+0.16%)
Dec 18, 2014 103.74 104.95 103.47 104.95 609,626 +1.79(+1.74%)
Dec 17, 2014 101.40 103.39 101.26 103.16 301,391 +2.09(+2.07%)
Dec 16, 2014 102.02 103.46 101.07 101.07 585,676 -1.40(-1.37%)
Dec 15, 2014 103.81 104.38 102.10 102.47 544,415 -0.69(-0.67%)
Dec 12, 2014 103.85 104.60 103.13 103.16 334,516 -1.58(-1.51%)
Dec 11, 2014 104.50 105.91 104.50 104.74 277,314 +0.51(+0.49%)
Dec 10, 2014 105.95 106.07 104.07 104.23 543,624 -1.73(-1.63%)
Dec 09, 2014 104.08 106.05 103.84 105.96 365,773 +0.60(+0.57%)
Dec 08, 2014 106.49 106.70 104.92 105.36 363,093 -1.42(-1.33%)
Dec 05, 2014 106.97 107.07 106.56 106.78 306,166 +0.04(+0.04%)
Dec 04, 2014 106.67 107.06 106.40 106.74 231,381 +0.06(+0.06%)
Dec 03, 2014 106.22 106.92 106.00 106.68 214,781 +0.55(+0.52%)
Dec 02, 2014 105.79 106.29 105.44 106.13 362,962 +0.36(+0.34%)
Dec 01, 2014 106.83 106.91 105.33 105.77 310,939 -1.31(-1.22%)
Nov 28, 2014 106.93 107.38 106.67 107.08 135,565 +0.29(+0.27%)
Nov 26, 2014 105.96 106.79 106.79 106.79 327,900 +0.92(+0.87%)
Nov 25, 2014 106.08 106.35 105.81 105.87 248,976 +0.07(+0.07%)
Nov 24, 2014 105.23 105.84 105.16 105.80 271,808 +0.80(+0.76%)
Nov 21, 2014 105.69 105.80 104.66 105.00 336,189 +0.25(+0.24%)
Nov 20, 2014 103.55 104.75 103.55 104.75 188,975 +0.69(+0.66%)
Nov 19, 2014 104.90 104.90 103.47 104.06 320,146 -0.75(-0.72%)
Nov 18, 2014 104.31 104.97 104.24 104.81 247,227 +0.59(+0.57%)
Nov 17, 2014 104.46 104.63 103.78 104.22 245,960 -0.37(-0.35%)
Nov 14, 2014 104.00 104.59 103.80 104.59 192,484 +0.73(+0.70%)
Nov 13, 2014 103.78 104.28 103.49 103.86 263,632 +0.34(+0.33%)
Nov 12, 2014 103.04 103.62 102.79 103.52 203,641 +0.28(+0.27%)
Nov 11, 2014 103.11 103.24 102.83 103.24 173,300 +0.12(+0.12%)
Nov 10, 2014 102.88 103.23 102.61 103.12 192,839 +0.35(+0.34%)
Nov 07, 2014 102.90 102.92 102.21 102.77 511,226 -0.01(-0.01%)
Nov 06, 2014 102.54 102.80 102.12 102.78 360,260 +0.09(+0.09%)
Nov 05, 2014 103.11 103.11 102.31 102.69 306,580 +0.22(+0.21%)
Nov 04, 2014 102.41 102.73 101.83 102.47 232,576 +0.07(+0.07%)
Nov 03, 2014 102.28 102.69 101.99 102.40 361,965 +0.41(+0.40%)
Oct 31, 2014 101.52 102.04 101.47 101.99 273,907 +1.80(+1.80%)
Oct 30, 2014 99.54 100.38 99.33 100.19 194,311 +0.41(+0.41%)
Oct 29, 2014 99.85 100.19 99.19 99.78 332,219 -0.27(-0.27%)
Oct 28, 2014 98.73 100.05 98.72 100.05 277,721 +1.62(+1.65%)
Oct 27, 2014 98.20 98.44 98.44 98.43 342,260 -0.01(-0.01%)
Oct 24, 2014 98.13 98.54 97.54 98.44 326,258 +0.76(+0.78%)
Oct 23, 2014 97.15 98.22 97.00 97.68 371,912 +1.53(+1.59%)
Oct 22, 2014 97.00 97.36 96.10 96.15 434,687 -0.73(-0.75%)
Oct 21, 2014 95.87 96.89 95.61 96.88 562,636 +2.08(+2.19%)
Oct 20, 2014 93.56 94.87 93.22 94.80 1,116,771 +0.66(+0.70%)
Oct 17, 2014 94.20 94.95 93.73 94.14 387,850 +1.03(+1.11%)
Oct 16, 2014 91.80 93.72 91.62 93.11 468,381 -0.41(-0.44%)
Oct 15, 2014 93.87 93.89 91.33 93.52 590,748 -0.35(-0.37%)
Oct 14, 2014 94.22 95.07 93.64 93.87 745,146 +0.33(+0.35%)
Oct 13, 2014 94.55 95.49 93.52 93.54 469,953 -1.17(-1.24%)
Oct 10, 2014 97.12 97.32 94.71 94.71 724,899 -2.93(-3.00%)
Oct 09, 2014 99.22 99.39 97.55 97.64 473,390 -1.73(-1.74%)
Oct 08, 2014 97.54 99.51 96.79 99.37 374,765 +1.84(+1.89%)
Oct 07, 2014 98.76 98.98 97.52 97.53 291,063 -1.68(-1.69%)
Oct 06, 2014 99.82 99.98 98.94 99.21 424,064 -0.14(-0.14%)
Oct 03, 2014 99.05 99.66 98.77 99.35 339,854 +0.88(+0.89%)
Oct 02, 2014 98.38 98.83 97.22 98.47 388,802 +0.04(+0.04%)
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.