Skip to main content

Information Technology ETF Vanguard (NY: VGT )

524.77 -0.31 (-0.06%)
Streaming Delayed Price Updated: 2:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 77.99 78.90 77.90 78.50 374,979 +0.02(+0.02%)
Jan 30, 2014 78.12 78.75 78.01 78.49 537,838 +1.18(+1.53%)
Jan 29, 2014 77.39 77.94 77.11 77.31 383,947 -0.73(-0.94%)
Jan 28, 2014 77.72 78.11 77.50 78.04 671,012 -0.26(-0.33%)
Jan 27, 2014 79.19 79.32 77.82 78.30 533,215 -0.89(-1.12%)
Jan 24, 2014 80.61 80.65 79.19 79.19 553,339 -1.71(-2.11%)
Jan 23, 2014 80.99 81.02 80.36 80.89 434,498 -0.37(-0.45%)
Jan 22, 2014 81.14 81.37 81.01 81.26 311,149 +0.13(+0.15%)
Jan 21, 2014 81.21 81.32 80.61 81.14 424,222 +0.34(+0.42%)
Jan 17, 2014 81.13 80.79 80.79 80.79 394,402 -0.48(-0.60%)
Jan 16, 2014 81.25 81.38 81.08 81.28 283,153 +0.02(+0.02%)
Jan 15, 2014 80.32 81.44 80.64 81.26 381,296 +0.94(+1.17%)
Jan 14, 2014 79.06 80.35 78.99 80.32 322,662 +1.47(+1.86%)
Jan 13, 2014 79.57 80.09 78.57 78.85 352,482 -0.89(-1.11%)
Jan 10, 2014 79.82 79.91 79.30 79.73 439,477 +0.14(+0.18%)
Jan 09, 2014 80.17 80.35 79.34 79.59 648,148 -0.38(-0.47%)
Jan 08, 2014 79.91 80.17 79.71 79.97 387,131 +0.10(+0.12%)
Jan 07, 2014 79.46 80.00 79.28 79.87 353,011 +0.80(+1.01%)
Jan 06, 2014 79.35 79.39 78.85 79.07 430,248 -0.22(-0.28%)
Jan 03, 2014 79.69 79.71 79.19 79.30 923,902 -0.27(-0.34%)
Jan 02, 2014 80.05 80.05 79.39 79.56 398,788 -0.83(-1.03%)
Dec 31, 2013 80.00 80.39 80.39 80.39 477,270 +0.57(+0.71%)
Dec 30, 2013 79.80 79.93 79.61 79.82 324,620 -0.08(-0.10%)
Dec 27, 2013 80.47 80.47 79.84 79.91 244,153 -0.16(-0.20%)
Dec 26, 2013 80.04 80.14 79.87 80.07 353,826 +0.25(+0.31%)
Dec 24, 2013 79.74 79.85 79.65 79.82 208,360 +0.18(+0.23%)
Dec 23, 2013 79.33 79.67 79.14 79.64 308,886 +0.96(+1.22%)
Dec 20, 2013 78.06 78.77 77.83 78.68 303,353 +0.87(+1.11%)
Dec 19, 2013 77.71 77.94 77.58 77.81 338,906 +0.02(+0.02%)
Dec 18, 2013 77.16 77.79 76.20 77.79 395,862 +0.58(+0.75%)
Dec 17, 2013 77.08 77.42 77.03 77.22 281,100 +0.16(+0.21%)
Dec 16, 2013 76.57 77.22 76.57 77.06 243,093 +0.76(+1.00%)
Dec 13, 2013 76.58 76.71 76.20 76.29 236,901 -0.08(-0.10%)
Dec 12, 2013 76.75 76.85 76.30 76.37 217,631 -0.38(-0.50%)
Dec 11, 2013 77.66 77.77 76.61 76.75 291,907 -0.75(-0.97%)
Dec 10, 2013 77.45 77.71 77.37 77.51 194,374 -0.09(-0.11%)
Dec 09, 2013 77.71 77.79 77.43 77.60 241,382 +0.18(+0.23%)
Dec 06, 2013 77.38 77.56 77.11 77.42 156,551 +0.53(+0.69%)
Dec 05, 2013 76.99 77.18 76.74 76.89 148,637 -0.07(-0.09%)
Dec 04, 2013 76.50 77.20 76.35 76.96 227,713 +0.24(+0.31%)
Dec 03, 2013 76.58 76.91 76.46 76.72 164,126 +0.12(+0.16%)
Dec 02, 2013 77.11 77.14 76.51 76.59 266,724 -0.35(-0.45%)
Nov 29, 2013 76.89 77.15 76.81 76.94 194,010 +0.36(+0.46%)
Nov 27, 2013 76.21 76.64 76.17 76.58 175,333 +0.66(+0.87%)
Nov 26, 2013 75.55 76.15 75.47 75.93 224,779 +0.38(+0.51%)
Nov 25, 2013 75.89 75.89 75.35 75.55 475,475 -0.16(-0.21%)
Nov 22, 2013 75.78 75.82 75.59 75.71 220,149 -0.08(-0.11%)
Nov 21, 2013 75.25 75.83 75.17 75.79 399,392 +0.83(+1.11%)
Nov 20, 2013 75.37 75.59 74.83 74.95 267,671 -0.18(-0.23%)
Nov 19, 2013 75.50 75.83 75.05 75.13 297,667 -0.36(-0.47%)
Nov 18, 2013 76.18 76.26 75.39 75.48 260,056 -0.68(-0.89%)
Nov 15, 2013 75.94 76.16 75.84 76.16 217,097 +0.29(+0.39%)
Nov 14, 2013 75.72 75.94 75.48 75.86 253,278 +0.53(+0.71%)
Nov 12, 2013 74.91 75.43 74.87 75.33 133,772 +0.33(+0.44%)
Nov 11, 2013 74.99 75.15 74.71 75.00 155,216 -0.01(-0.01%)
Nov 08, 2013 74.22 75.01 74.16 75.01 170,641 +0.85(+1.15%)
Nov 07, 2013 75.19 75.47 74.12 74.16 276,975 -1.03(-1.37%)
Nov 06, 2013 75.10 75.25 74.82 75.19 170,728 +0.54(+0.73%)
Nov 05, 2013 74.35 74.85 74.14 74.65 209,882 +0.05(+0.07%)
Nov 04, 2013 74.67 74.68 74.31 74.59 250,482 +0.26(+0.35%)
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.