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 (%)
Dec 30, 2016 112.97 112.97 112.97 0 -1.04(-0.91%)
Dec 29, 2016 113.87 114.33 113.60 114.02 272,906 +0.07(+0.06%)
Dec 28, 2016 115.34 115.37 113.90 113.95 319,479 -1.15(-1.00%)
Dec 27, 2016 114.69 115.62 114.61 115.10 335,826 +0.58(+0.50%)
Dec 23, 2016 114.53 114.53 114.53 0 +0.16(+0.14%)
Dec 22, 2016 114.99 114.99 114.03 114.37 392,177 -0.44(-0.38%)
Dec 21, 2016 115.18 115.18 114.63 114.81 397,907 -0.34(-0.29%)
Dec 20, 2016 115.08 115.33 114.80 115.14 409,100 +0.39(+0.34%)
Dec 19, 2016 114.41 115.20 114.06 114.75 471,707 +0.67(+0.59%)
Dec 16, 2016 115.14 115.17 113.88 114.08 449,970 -0.81(-0.70%)
Dec 15, 2016 114.56 115.51 114.41 114.89 498,114 +0.50(+0.44%)
Dec 14, 2016 114.80 115.26 114.19 114.39 577,826 -0.34(-0.30%)
Dec 13, 2016 113.76 115.36 113.76 114.73 600,703 +1.30(+1.14%)
Dec 12, 2016 113.57 113.76 112.95 113.43 504,031 -0.56(-0.49%)
Dec 09, 2016 113.71 114.04 113.51 113.99 523,629 +0.60(+0.53%)
Dec 08, 2016 112.87 113.75 112.72 113.39 435,666 +0.64(+0.57%)
Dec 07, 2016 110.83 112.89 110.68 112.75 465,210 +1.95(+1.76%)
Dec 06, 2016 110.75 111.00 110.21 110.79 411,098 +0.35(+0.32%)
Dec 05, 2016 109.84 110.77 109.46 110.44 487,121 +1.22(+1.12%)
Dec 02, 2016 108.72 109.47 108.31 109.22 524,753 +0.41(+0.37%)
Dec 01, 2016 111.52 111.65 108.53 108.81 733,053 -2.71(-2.43%)
Nov 30, 2016 112.93 112.94 111.50 111.51 632,628 -1.24(-1.10%)
Nov 29, 2016 112.61 113.28 112.30 112.75 253,947 +0.14(+0.12%)
Nov 28, 2016 112.64 113.20 112.49 112.62 346,775 -0.07(-0.07%)
Nov 25, 2016 112.39 112.75 112.30 112.69 158,763 +0.30(+0.26%)
Nov 23, 2016 112.39 112.39 112.39 0 -0.40(-0.35%)
Nov 22, 2016 113.02 113.02 112.53 112.79 478,718 +0.15(+0.13%)
Nov 21, 2016 111.91 112.72 111.74 112.64 387,375 +1.09(+0.98%)
Nov 18, 2016 111.92 112.17 111.40 111.55 364,120 -0.26(-0.23%)
Nov 17, 2016 111.00 111.81 110.69 111.81 434,835 +0.88(+0.79%)
Nov 16, 2016 109.60 110.97 109.57 110.93 672,259 +0.95(+0.87%)
Nov 15, 2016 109.22 110.37 109.19 109.98 769,672 +1.45(+1.34%)
Nov 14, 2016 110.13 110.14 107.95 108.52 515,725 -1.53(-1.39%)
Nov 11, 2016 109.24 110.16 108.88 110.05 2,125,954 +0.67(+0.61%)
Nov 10, 2016 111.50 111.79 107.90 109.38 676,675 -1.53(-1.38%)
Nov 09, 2016 108.80 111.16 108.75 110.91 660,534 -0.16(-0.14%)
Nov 08, 2016 110.49 111.55 110.11 111.07 361,591 +0.55(+0.49%)
Nov 07, 2016 109.66 110.58 109.61 110.52 357,566 +2.48(+2.30%)
Nov 04, 2016 108.27 108.98 107.79 108.04 1,117,978 -0.31(-0.28%)
Nov 03, 2016 108.89 109.20 108.16 108.34 326,301 -0.83(-0.76%)
Nov 02, 2016 109.96 110.28 108.91 109.18 384,351 -0.85(-0.77%)
Nov 01, 2016 111.04 111.22 109.17 110.03 385,462 -0.90(-0.81%)
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%)
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.