Skip to main content

Information Technology ETF Vanguard (NY: VGT )

524.53 -0.55 (-0.10%)
Streaming Delayed Price Updated: 12:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 99.08 99.29 97.63 97.98 249,596 -1.63(-1.63%)
Apr 29, 2015 99.53 100.10 98.91 99.60 249,907 -0.46(-0.46%)
Apr 28, 2015 100.17 100.54 99.16 100.07 261,650 +0.11(+0.11%)
Apr 27, 2015 99.99 100.53 99.72 99.96 661,797 +0.23(+0.23%)
Apr 24, 2015 100.05 100.08 99.34 99.73 278,983 +0.56(+0.57%)
Apr 23, 2015 98.57 99.54 98.47 99.17 262,428 +0.24(+0.24%)
Apr 22, 2015 98.25 99.06 97.79 98.93 282,907 +0.94(+0.96%)
Apr 21, 2015 97.90 98.59 97.91 97.99 237,352 +0.08(+0.08%)
Apr 20, 2015 96.81 98.05 96.81 97.90 332,232 +1.57(+1.63%)
Apr 17, 2015 97.17 97.17 96.02 96.33 308,793 -1.50(-1.53%)
Apr 16, 2015 97.78 98.06 97.60 97.83 287,204 -0.20(-0.20%)
Apr 15, 2015 97.44 98.30 97.37 98.03 352,353 +0.88(+0.91%)
Apr 14, 2015 97.82 97.82 96.62 97.15 355,602 -0.35(-0.36%)
Apr 13, 2015 97.91 98.37 97.46 97.51 294,713 -0.41(-0.42%)
Apr 10, 2015 97.37 97.91 97.23 97.91 192,328 +0.43(+0.44%)
Apr 09, 2015 97.08 97.54 96.64 97.49 256,684 +0.40(+0.41%)
Apr 08, 2015 96.35 97.37 96.35 97.09 258,566 +0.35(+0.36%)
Apr 07, 2015 96.76 97.49 96.74 96.74 452,172 -0.11(-0.11%)
Apr 06, 2015 95.95 97.02 95.10 96.85 326,275 +0.90(+0.94%)
Apr 02, 2015 96.03 95.95 95.95 95.95 592,320 -0.01(-0.01%)
Apr 01, 2015 96.35 96.42 95.39 95.96 517,594 -0.77(-0.80%)
Mar 31, 2015 96.91 99.77 96.27 96.73 1,138,986 -0.48(-0.50%)
Mar 30, 2015 96.79 97.29 96.71 97.21 490,637 +1.09(+1.13%)
Mar 27, 2015 95.86 96.35 95.43 96.12 290,556 +0.24(+0.25%)
Mar 26, 2015 95.25 96.28 94.75 95.89 452,596 +0.06(+0.07%)
Mar 25, 2015 98.52 98.56 95.81 95.83 387,628 -2.71(-2.75%)
Mar 24, 2015 98.94 99.15 98.48 98.53 363,771 -0.27(-0.28%)
Mar 23, 2015 98.85 99.26 98.80 98.80 278,137 +0.03(+0.03%)
Mar 20, 2015 98.63 99.24 98.62 98.78 372,448 +0.56(+0.57%)
Mar 19, 2015 98.27 98.54 98.08 98.21 300,835 -0.08(-0.08%)
Mar 18, 2015 96.93 98.67 96.61 98.30 264,161 +1.17(+1.21%)
Mar 17, 2015 96.89 97.30 96.60 97.12 295,326 +0.10(+0.10%)
Mar 16, 2015 96.15 97.04 96.08 97.02 365,044 +1.15(+1.20%)
Mar 13, 2015 96.17 96.46 95.29 95.87 311,843 -0.49(-0.51%)
Mar 12, 2015 95.56 96.41 95.47 96.36 400,657 +0.57(+0.60%)
Mar 11, 2015 96.37 96.60 95.70 95.79 387,542 -0.53(-0.55%)
Mar 10, 2015 97.61 97.65 96.29 96.32 433,450 -1.94(-1.98%)
Mar 09, 2015 98.20 98.66 97.84 98.26 361,193 +0.41(+0.42%)
Mar 06, 2015 99.06 99.12 97.66 97.85 377,295 -1.12(-1.13%)
Mar 05, 2015 98.99 99.26 98.61 98.97 376,964 -0.04(-0.04%)
Mar 04, 2015 99.09 99.34 98.41 99.00 1,547,351 -0.34(-0.34%)
Mar 03, 2015 99.94 99.94 99.10 99.34 428,760 -0.77(-0.77%)
Mar 02, 2015 99.29 100.16 99.19 100.11 601,968 +0.93(+0.94%)
Feb 27, 2015 99.69 99.77 99.09 99.18 901,756 -0.53(-0.53%)
Feb 26, 2015 99.30 99.76 99.10 99.70 377,498 +0.61(+0.61%)
Feb 25, 2015 99.42 99.48 98.83 99.09 391,233 -0.51(-0.51%)
Feb 24, 2015 99.37 99.77 98.82 99.60 336,045 +0.25(+0.25%)
Feb 23, 2015 99.32 99.36 98.81 99.36 395,740 +0.00(+0.00%)
Feb 20, 2015 98.80 99.39 98.25 99.36 279,064 +0.63(+0.63%)
Feb 19, 2015 98.18 98.81 98.06 98.73 254,648 +0.39(+0.40%)
Feb 18, 2015 98.08 98.37 97.90 98.34 281,553 +0.18(+0.19%)
Feb 17, 2015 98.13 98.24 97.85 98.16 349,634 +0.05(+0.05%)
Feb 13, 2015 97.70 98.11 98.11 98.11 341,693 +0.79(+0.81%)
Feb 12, 2015 96.57 97.37 96.52 97.32 371,617 +1.52(+1.58%)
Feb 11, 2015 95.52 96.03 95.35 95.81 306,801 +0.40(+0.42%)
Feb 10, 2015 94.72 95.53 94.29 95.41 356,133 +1.42(+1.51%)
Feb 09, 2015 93.95 94.45 93.84 93.99 348,988 -0.22(-0.23%)
Feb 06, 2015 94.89 95.15 93.93 94.21 402,676 -0.38(-0.40%)
Feb 05, 2015 94.14 94.63 93.84 94.59 369,470 +0.95(+1.02%)
Feb 04, 2015 93.50 94.26 93.40 93.64 445,891 +0.15(+0.16%)
Feb 03, 2015 92.64 93.53 92.47 93.49 509,569 +1.14(+1.24%)
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.