Skip to main content

Information Technology ETF Vanguard (NY: VGT )

524.34 -0.74 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 86.66 87.14 86.59 86.90 1,008,444 +0.27(+0.31%)
Jun 27, 2014 86.09 86.69 86.03 86.63 207,663 +0.48(+0.56%)
Jun 26, 2014 86.33 86.34 85.64 86.15 216,103 -0.14(-0.17%)
Jun 25, 2014 85.68 86.37 85.62 86.29 275,193 +0.51(+0.60%)
Jun 24, 2014 86.14 86.82 85.63 85.78 411,765 -0.52(-0.60%)
Jun 23, 2014 86.11 86.31 85.94 86.30 178,997 +0.22(+0.26%)
Jun 20, 2014 86.18 86.22 85.84 86.07 251,184 -0.15(-0.18%)
Jun 19, 2014 86.51 86.57 85.87 86.23 398,549 -0.22(-0.26%)
Jun 18, 2014 86.19 86.50 85.62 86.45 283,437 +0.40(+0.47%)
Jun 17, 2014 85.62 86.24 85.50 86.05 253,479 +0.32(+0.38%)
Jun 16, 2014 85.47 85.89 85.27 85.72 775,594 +0.12(+0.14%)
Jun 13, 2014 85.44 85.71 85.13 85.61 196,512 +0.54(+0.63%)
Jun 12, 2014 85.74 85.80 84.78 85.07 240,710 -0.74(-0.86%)
Jun 11, 2014 85.71 85.97 85.50 85.80 295,095 -0.09(-0.10%)
Jun 10, 2014 85.71 85.94 85.63 85.89 228,617 +0.43(+0.50%)
Jun 06, 2014 85.17 85.58 85.17 85.46 227,817 +0.45(+0.53%)
Jun 05, 2014 84.37 85.07 84.05 85.01 219,161 +0.76(+0.91%)
Jun 04, 2014 83.79 84.37 83.59 84.25 255,719 +0.24(+0.29%)
Jun 03, 2014 83.74 84.19 83.63 84.01 183,641 -0.07(-0.09%)
Jun 02, 2014 84.40 84.40 83.58 84.08 222,122 -0.18(-0.21%)
May 30, 2014 84.30 84.46 83.87 84.26 201,823 -0.13(-0.15%)
May 29, 2014 84.15 84.39 83.97 84.39 213,030 +0.52(+0.62%)
May 28, 2014 83.99 84.17 83.71 83.86 249,075 -0.25(-0.30%)
May 27, 2014 83.59 84.12 83.50 84.12 267,402 +0.92(+1.11%)
May 23, 2014 82.46 83.19 83.19 83.19 299,950 +0.51(+0.62%)
May 22, 2014 82.24 82.72 82.07 82.68 982,279 +0.49(+0.59%)
May 21, 2014 81.70 82.23 81.68 82.19 175,012 +0.65(+0.79%)
May 20, 2014 81.98 82.19 81.25 81.55 664,536 -0.50(-0.61%)
May 19, 2014 81.05 82.11 81.05 82.05 402,446 +0.76(+0.94%)
May 16, 2014 80.88 81.32 80.37 81.29 232,514 +0.52(+0.64%)
May 15, 2014 81.36 81.53 80.30 80.77 295,813 -0.57(-0.70%)
May 14, 2014 81.80 81.90 81.19 81.33 283,550 -0.56(-0.68%)
May 13, 2014 81.98 82.30 81.73 81.89 248,183 -0.02(-0.02%)
May 12, 2014 80.94 82.00 80.93 81.91 251,800 +1.35(+1.67%)
May 09, 2014 80.31 80.59 79.82 80.56 249,665 +0.19(+0.23%)
May 08, 2014 80.20 81.36 79.94 80.37 415,312 +0.04(+0.04%)
May 07, 2014 80.76 80.79 79.39 80.34 529,501 -0.26(-0.32%)
May 06, 2014 81.41 81.49 80.57 80.60 281,122 -0.97(-1.19%)
May 05, 2014 80.88 81.62 80.65 81.57 207,771 +0.28(+0.34%)
May 02, 2014 81.63 81.76 81.19 81.29 221,800 -0.14(-0.18%)
May 01, 2014 81.44 82.06 81.24 81.43 411,230 -0.03(-0.03%)
Apr 30, 2014 80.96 81.57 80.68 81.46 261,297 +0.29(+0.35%)
Apr 29, 2014 80.78 81.32 80.59 81.17 387,850 +0.61(+0.76%)
Apr 28, 2014 80.41 81.03 79.41 80.56 392,721 +0.46(+0.57%)
Apr 25, 2014 80.99 81.01 79.96 80.10 271,113 -1.30(-1.60%)
Apr 24, 2014 82.02 82.10 80.72 81.40 262,739 +0.60(+0.74%)
Apr 23, 2014 81.47 81.47 80.75 80.80 285,356 -0.74(-0.90%)
Apr 22, 2014 81.12 81.71 80.97 81.54 224,862 +0.52(+0.64%)
Apr 21, 2014 80.79 81.18 80.46 81.02 375,965 +0.34(+0.42%)
Apr 17, 2014 80.43 80.68 80.68 80.68 529,396 -0.09(-0.11%)
Apr 16, 2014 80.56 80.80 79.82 80.77 445,128 +0.82(+1.02%)
Apr 15, 2014 79.68 80.14 78.33 79.95 717,864 +0.42(+0.53%)
Apr 14, 2014 79.30 79.88 78.86 79.53 451,411 +0.73(+0.92%)
Apr 11, 2014 79.13 79.93 78.70 78.80 541,919 -1.05(-1.32%)
Apr 10, 2014 82.14 82.17 79.65 79.85 425,449 -2.16(-2.64%)
Apr 09, 2014 81.12 82.07 80.84 82.02 350,320 +1.30(+1.61%)
Apr 08, 2014 80.03 80.81 79.78 80.71 385,046 +0.71(+0.89%)
Apr 07, 2014 80.35 80.88 79.52 80.00 563,053 -0.75(-0.92%)
Apr 04, 2014 83.11 83.27 80.49 80.75 613,432 -1.88(-2.27%)
Apr 03, 2014 83.31 83.60 82.36 82.63 388,582 -0.68(-0.82%)
Apr 02, 2014 83.51 83.51 82.91 83.31 386,892 +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.