Skip to main content

Information Technology ETF Vanguard (NY: VGT )

569.38 +3.77 (+0.67%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 84.96 85.11 84.52 84.91 200,274 -0.13(-0.15%)
May 29, 2014 84.80 85.04 84.62 85.04 211,395 +0.52(+0.62%)
May 28, 2014 84.64 84.82 84.36 84.51 247,164 -0.25(-0.30%)
May 27, 2014 84.23 84.77 84.14 84.77 265,350 +0.93(+1.11%)
May 23, 2014 83.09 83.83 83.83 83.83 297,648 +0.51(+0.62%)
May 22, 2014 82.88 83.36 82.70 83.32 974,742 +0.49(+0.59%)
May 21, 2014 82.33 82.87 82.31 82.83 173,669 +0.65(+0.79%)
May 20, 2014 82.61 82.82 81.88 82.18 659,437 -0.51(-0.61%)
May 19, 2014 81.67 82.75 81.67 82.69 399,357 +0.77(+0.94%)
May 16, 2014 81.50 81.94 80.99 81.92 230,730 +0.52(+0.64%)
May 15, 2014 81.99 82.16 80.92 81.39 293,543 -0.57(-0.70%)
May 14, 2014 82.43 82.53 81.82 81.96 281,374 -0.56(-0.68%)
May 13, 2014 82.61 82.94 82.36 82.52 246,279 -0.02(-0.02%)
May 12, 2014 81.56 82.63 81.55 82.54 249,868 +1.36(+1.67%)
May 09, 2014 80.93 81.21 80.44 81.18 247,749 +0.19(+0.23%)
May 08, 2014 80.82 81.99 80.56 80.99 412,125 +0.04(+0.04%)
May 07, 2014 81.38 81.41 80.01 80.96 525,438 -0.26(-0.32%)
May 06, 2014 82.04 82.12 81.19 81.22 278,965 -0.98(-1.19%)
May 05, 2014 81.50 82.25 81.27 82.20 206,176 +0.28(+0.34%)
May 02, 2014 82.26 82.39 81.82 81.92 220,098 -0.14(-0.18%)
May 01, 2014 82.07 82.70 81.87 82.06 408,075 -0.03(-0.03%)
Apr 30, 2014 81.59 82.20 81.30 82.09 259,292 +0.29(+0.35%)
Apr 29, 2014 81.40 81.94 81.21 81.80 384,874 +0.62(+0.76%)
Apr 28, 2014 81.03 81.66 80.03 81.18 389,707 +0.46(+0.57%)
Apr 25, 2014 81.62 81.64 80.58 80.72 269,033 -1.31(-1.60%)
Apr 24, 2014 82.65 82.73 81.35 82.03 260,722 +0.61(+0.74%)
Apr 23, 2014 82.10 82.10 81.37 81.43 283,166 -0.74(-0.90%)
Apr 22, 2014 81.74 82.34 81.60 82.17 223,137 +0.52(+0.64%)
Apr 21, 2014 81.41 81.81 81.08 81.65 373,080 +0.34(+0.42%)
Apr 17, 2014 81.05 81.30 81.30 81.30 525,334 -0.09(-0.11%)
Apr 16, 2014 81.18 81.43 80.44 81.39 441,712 +0.82(+1.02%)
Apr 15, 2014 80.30 80.76 78.93 80.57 712,355 +0.43(+0.53%)
Apr 14, 2014 79.91 80.50 79.47 80.14 447,947 +0.73(+0.92%)
Apr 11, 2014 79.75 80.55 79.31 79.41 537,760 -1.06(-1.32%)
Apr 10, 2014 82.78 82.80 80.27 80.47 422,185 -2.18(-2.64%)
Apr 09, 2014 81.74 82.70 81.46 82.65 347,632 +1.31(+1.61%)
Apr 08, 2014 80.65 81.44 80.40 81.34 382,091 +0.71(+0.89%)
Apr 07, 2014 80.98 81.50 80.14 80.62 558,733 -0.75(-0.92%)
Apr 04, 2014 83.75 83.92 81.11 81.37 608,725 -1.89(-2.27%)
Apr 03, 2014 83.95 84.24 82.99 83.26 385,600 -0.69(-0.82%)
Apr 02, 2014 84.15 84.15 83.56 83.95 383,923 +0.04(+0.04%)
Apr 01, 2014 83.09 83.94 83.01 83.92 462,973 +1.10(+1.33%)
Mar 31, 2014 82.49 83.10 82.49 82.81 320,584 +0.87(+1.06%)
Mar 28, 2014 81.98 82.69 81.73 81.94 420,453 +0.30(+0.37%)
Mar 27, 2014 82.12 82.23 81.31 81.65 520,745 -0.47(-0.57%)
Mar 26, 2014 83.78 83.91 82.12 82.12 647,208 -1.21(-1.45%)
Mar 25, 2014 83.17 83.76 82.68 83.33 702,948 +0.45(+0.55%)
Mar 24, 2014 83.45 83.81 82.19 82.88 1,782,672 -0.44(-0.53%)
Mar 21, 2014 84.20 84.41 83.16 83.32 287,151 -0.47(-0.56%)
Mar 20, 2014 83.20 84.09 83.05 83.79 257,056 +0.46(+0.55%)
Mar 19, 2014 83.76 83.88 82.82 83.33 357,678 -0.42(-0.50%)
Mar 18, 2014 82.71 83.84 82.66 83.74 316,529 +1.22(+1.48%)
Mar 17, 2014 82.07 82.75 81.96 82.52 375,579 +0.93(+1.14%)
Mar 14, 2014 81.75 82.25 81.55 81.59 478,648 -0.42(-0.51%)
Mar 13, 2014 83.60 83.62 81.70 82.01 561,253 -1.33(-1.60%)
Mar 12, 2014 82.74 83.36 82.36 83.34 252,719 +0.27(+0.33%)
Mar 11, 2014 83.62 83.86 82.82 83.07 295,502 -0.30(-0.36%)
Mar 10, 2014 83.55 83.73 83.07 83.36 286,574 -0.21(-0.25%)
Mar 07, 2014 84.09 84.13 83.23 83.57 290,618 -0.24(-0.29%)
Mar 06, 2014 84.04 84.09 83.68 83.82 258,579 -0.05(-0.06%)
Mar 05, 2014 83.84 83.95 83.61 83.87 380,608 +0.17(+0.21%)
Mar 04, 2014 83.29 83.86 83.29 83.70 761,712 +1.36(+1.65%)
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.