Information Technology ETF Vanguard (NY: VGT )

348.40 USD +5.55 (+1.62%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 105.98 107.09 105.75 107.09 413,326 +1.33(+1.26%)
Jun 29, 2016 104.85 105.98 104.75 105.76 258,352 +1.73(+1.66%)
Jun 28, 2016 103.07 104.03 102.91 104.03 446,829 +2.09(+2.05%)
Jun 27, 2016 103.83 103.83 101.46 101.94 629,415 -2.75(-2.63%)
Jun 24, 2016 105.31 106.83 104.48 104.69 745,425 -4.75(-4.34%)
Jun 23, 2016 108.51 109.44 108.13 109.44 272,934 +1.67(+1.55%)
Jun 22, 2016 108.30 108.66 107.66 107.77 1,146,445 -0.48(-0.44%)
Jun 21, 2016 107.93 108.46 107.86 108.25 239,160 +0.20(+0.19%)
Jun 20, 2016 108.31 108.98 107.95 108.05 197,375 +0.79(+0.74%)
Jun 17, 2016 108.08 108.25 106.95 107.26 213,455 -0.99(-0.91%)
Jun 16, 2016 107.54 108.36 106.79 108.25 277,768 +0.20(+0.19%)
Jun 15, 2016 108.55 108.75 107.98 108.05 254,489 -0.19(-0.18%)
Jun 14, 2016 107.87 108.55 107.52 108.24 280,230 +0.11(+0.10%)
Jun 13, 2016 108.53 109.10 108.07 108.13 221,417 -0.99(-0.91%)
Jun 10, 2016 109.43 109.62 108.81 109.12 197,257 -1.33(-1.20%)
Jun 09, 2016 110.03 110.53 110.00 110.45 249,222 -0.09(-0.08%)
Jun 08, 2016 110.35 110.65 110.06 110.54 198,041 +0.36(+0.33%)
Jun 07, 2016 110.19 110.58 110.12 110.18 191,428 +0.22(+0.20%)
Jun 06, 2016 109.75 110.28 109.64 109.96 229,081 +0.41(+0.37%)
Jun 03, 2016 109.66 109.85 108.94 109.55 256,606 -0.38(-0.35%)
Jun 02, 2016 109.69 109.93 108.97 109.93 322,793 +0.00(+0.00%)
Jun 01, 2016 109.62 110.15 109.44 109.93 326,163 -0.06(-0.05%)
May 31, 2016 109.89 110.08 109.34 109.99 321,136 +0.18(+0.16%)
May 27, 2016 109.10 109.81 109.81 109.81 272,300 +0.64(+0.59%)
May 26, 2016 108.96 109.35 108.62 109.17 339,632 +0.30(+0.28%)
May 25, 2016 108.84 109.20 108.44 108.87 269,277 +0.75(+0.69%)
May 24, 2016 106.52 108.30 106.52 108.12 348,875 +2.25(+2.13%)
May 23, 2016 105.92 106.49 105.85 105.87 236,597 -0.02(-0.02%)
May 20, 2016 105.00 106.22 104.98 105.89 273,574 +1.33(+1.27%)
May 19, 2016 104.77 105.11 103.85 104.56 288,131 -0.57(-0.54%)
May 18, 2016 104.43 105.83 104.42 105.13 678,680 +0.59(+0.56%)
May 17, 2016 105.56 105.84 104.26 104.54 242,913 -1.09(-1.03%)
May 16, 2016 104.40 106.05 104.40 105.63 400,717 +1.35(+1.29%)
May 13, 2016 104.53 105.25 104.07 104.28 255,792 -0.25(-0.24%)
May 12, 2016 105.46 105.46 103.86 104.53 254,761 -0.54(-0.51%)
May 11, 2016 105.53 106.16 105.06 105.07 241,925 -0.68(-0.64%)
May 10, 2016 104.68 105.81 104.56 105.75 239,012 +1.37(+1.31%)
May 09, 2016 104.51 104.88 104.30 104.38 276,254 +0.10(+0.10%)
May 06, 2016 103.41 104.30 103.18 104.28 248,115 +0.66(+0.64%)
May 05, 2016 103.88 104.22 103.45 103.62 255,234 +0.01(+0.01%)
May 04, 2016 103.60 104.04 103.32 103.61 232,219 -0.46(-0.44%)
May 03, 2016 104.37 104.56 103.72 104.07 338,193 -0.95(-0.90%)
May 02, 2016 104.50 105.19 104.05 105.02 285,155 +0.61(+0.58%)
Apr 29, 2016 104.90 105.00 103.51 104.41 404,549 -0.96(-0.91%)
Apr 28, 2016 106.93 107.44 105.10 105.37 298,835 -1.43(-1.34%)
Apr 27, 2016 106.01 106.93 105.68 106.80 348,373 -0.78(-0.73%)
Apr 26, 2016 107.92 108.24 107.16 107.58 293,031 -0.19(-0.18%)
Apr 25, 2016 107.60 108.00 107.31 107.77 238,502 -0.21(-0.19%)
Apr 22, 2016 108.06 108.55 107.32 107.98 251,015 -1.64(-1.50%)
Apr 21, 2016 109.82 110.08 109.41 109.62 311,877 -0.08(-0.07%)
Apr 20, 2016 109.45 110.24 109.16 109.70 416,658 +0.27(+0.25%)
Apr 19, 2016 110.39 110.39 108.76 109.43 547,433 -0.68(-0.62%)
Apr 18, 2016 109.11 110.12 109.11 110.11 263,685 +0.56(+0.51%)
Apr 15, 2016 110.08 110.20 109.45 109.55 323,474 -0.55(-0.50%)
Apr 14, 2016 110.19 110.40 109.69 110.10 235,697 -0.16(-0.15%)
Apr 13, 2016 109.33 110.37 109.17 110.26 356,554 +1.70(+1.57%)
Apr 12, 2016 108.18 108.68 107.24 108.56 245,859 +0.50(+0.46%)
Apr 11, 2016 108.73 109.53 108.00 108.06 263,199 -0.22(-0.20%)
Apr 08, 2016 108.87 109.28 107.93 108.28 213,849 +0.03(+0.03%)
Apr 07, 2016 109.16 109.21 107.86 108.25 216,809 -1.58(-1.44%)
Apr 06, 2016 108.78 109.85 108.31 109.83 233,941 +1.19(+1.10%)
Apr 05, 2016 109.01 109.37 108.49 108.64 366,900 -1.14(-1.04%)
Apr 04, 2016 110.31 110.41 109.61 109.78 464,235 -0.58(-0.53%)
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.