Skip to main content

Information Technology ETF Vanguard (NY: VGT )

579.65 +16.65 (+2.96%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 98.71 98.92 97.27 97.61 250,524 -1.62(-1.63%)
Apr 29, 2015 99.16 99.73 98.55 99.23 250,837 -0.46(-0.46%)
Apr 28, 2015 99.79 100.17 98.79 99.70 262,624 +0.11(+0.11%)
Apr 27, 2015 99.62 100.16 99.35 99.59 664,258 +0.23(+0.23%)
Apr 24, 2015 99.68 99.70 98.97 99.36 280,020 +0.56(+0.57%)
Apr 23, 2015 98.20 99.17 98.10 98.80 263,404 +0.24(+0.24%)
Apr 22, 2015 97.89 98.69 97.42 98.56 283,960 +0.94(+0.96%)
Apr 21, 2015 97.54 98.23 97.55 97.62 238,235 +0.08(+0.08%)
Apr 20, 2015 96.45 97.69 96.45 97.54 333,468 +1.57(+1.63%)
Apr 17, 2015 96.81 96.81 95.66 95.98 309,941 -1.49(-1.53%)
Apr 16, 2015 97.42 97.70 97.23 97.47 288,272 -0.20(-0.20%)
Apr 15, 2015 97.08 97.94 97.01 97.67 353,663 +0.88(+0.91%)
Apr 14, 2015 97.46 97.46 96.27 96.79 356,925 -0.35(-0.36%)
Apr 13, 2015 97.55 98.00 97.10 97.14 295,809 -0.41(-0.42%)
Apr 10, 2015 97.01 97.55 96.87 97.55 193,044 +0.43(+0.44%)
Apr 09, 2015 96.72 97.18 96.28 97.13 257,639 +0.40(+0.41%)
Apr 08, 2015 95.99 97.01 95.99 96.73 259,528 +0.34(+0.36%)
Apr 07, 2015 96.40 97.13 96.38 96.38 453,854 -0.11(-0.11%)
Apr 06, 2015 95.60 96.66 94.75 96.49 327,488 +0.90(+0.94%)
Apr 02, 2015 95.68 95.60 95.60 95.60 594,524 -0.01(-0.01%)
Apr 01, 2015 95.99 96.06 95.04 95.61 519,519 -0.77(-0.80%)
Mar 31, 2015 96.56 99.40 95.91 96.37 1,143,223 -0.48(-0.50%)
Mar 30, 2015 96.43 96.93 96.35 96.85 492,462 +1.09(+1.13%)
Mar 27, 2015 95.51 95.99 95.08 95.77 291,637 +0.24(+0.25%)
Mar 26, 2015 94.90 95.92 94.40 95.53 454,279 +0.06(+0.07%)
Mar 25, 2015 98.16 98.19 95.45 95.47 389,070 -2.70(-2.75%)
Mar 24, 2015 98.57 98.78 98.11 98.17 365,124 -0.27(-0.28%)
Mar 23, 2015 98.48 98.89 98.44 98.44 279,172 +0.03(+0.03%)
Mar 20, 2015 98.27 98.87 98.26 98.41 373,833 +0.56(+0.57%)
Mar 19, 2015 97.90 98.18 97.71 97.85 301,955 -0.08(-0.08%)
Mar 18, 2015 96.57 98.30 96.25 97.93 265,144 +1.17(+1.21%)
Mar 17, 2015 96.53 96.94 96.24 96.76 296,425 +0.10(+0.10%)
Mar 16, 2015 95.80 96.68 95.72 96.66 366,402 +1.15(+1.20%)
Mar 13, 2015 95.81 96.10 94.94 95.52 313,003 -0.49(-0.51%)
Mar 12, 2015 95.21 96.05 95.11 96.00 402,147 +0.57(+0.60%)
Mar 11, 2015 96.01 96.24 95.34 95.43 388,983 -0.52(-0.55%)
Mar 10, 2015 97.24 97.29 95.93 95.96 435,062 -1.94(-1.98%)
Mar 09, 2015 97.84 98.29 97.47 97.89 362,537 +0.41(+0.42%)
Mar 06, 2015 98.69 98.75 97.30 97.49 378,699 -1.11(-1.13%)
Mar 05, 2015 98.63 98.89 98.25 98.60 378,366 -0.04(-0.04%)
Mar 04, 2015 98.73 98.97 98.05 98.64 1,553,107 -0.33(-0.34%)
Mar 03, 2015 99.57 99.57 98.74 98.97 430,355 -0.77(-0.77%)
Mar 02, 2015 98.92 99.79 98.82 99.74 604,207 +0.93(+0.94%)
Feb 27, 2015 99.32 99.40 98.73 98.81 905,111 -0.52(-0.53%)
Feb 26, 2015 98.94 99.39 98.74 99.33 378,902 +0.61(+0.61%)
Feb 25, 2015 99.05 99.11 98.47 98.73 392,688 -0.51(-0.51%)
Feb 24, 2015 99.00 99.40 98.46 99.23 337,295 +0.24(+0.25%)
Feb 23, 2015 98.95 98.99 98.45 98.99 397,212 +0.00(+0.00%)
Feb 20, 2015 98.44 99.03 97.89 98.99 280,102 +0.62(+0.63%)
Feb 19, 2015 97.81 98.45 97.69 98.37 255,595 +0.39(+0.40%)
Feb 18, 2015 97.71 98.00 97.54 97.98 282,600 +0.18(+0.19%)
Feb 17, 2015 97.77 97.88 97.49 97.80 350,935 +0.05(+0.05%)
Feb 13, 2015 97.34 97.75 97.75 97.75 342,964 +0.79(+0.81%)
Feb 12, 2015 96.21 97.01 96.17 96.96 372,999 +1.51(+1.58%)
Feb 11, 2015 95.16 95.68 95.00 95.45 307,942 +0.40(+0.42%)
Feb 10, 2015 94.37 95.17 93.94 95.05 357,458 +1.41(+1.51%)
Feb 09, 2015 93.61 94.10 93.49 93.64 350,286 -0.22(-0.23%)
Feb 06, 2015 94.54 94.80 93.58 93.86 404,174 -0.38(-0.40%)
Feb 05, 2015 93.79 94.28 93.49 94.24 370,845 +0.95(+1.02%)
Feb 04, 2015 93.15 93.91 93.05 93.29 447,549 +0.14(+0.16%)
Feb 03, 2015 92.29 93.18 92.12 93.14 511,465 +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.