Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 93.09 93.96 92.56 92.56 261,057 -0.53(-0.57%)
Feb 26, 2016 93.71 93.93 92.90 93.09 290,994 -0.09(-0.10%)
Feb 25, 2016 92.35 93.20 91.52 93.18 271,779 +1.08(+1.17%)
Feb 24, 2016 90.22 92.25 89.72 92.10 302,686 +0.88(+0.97%)
Feb 23, 2016 92.37 92.53 91.16 91.22 366,172 -1.58(-1.70%)
Feb 22, 2016 92.73 92.94 92.36 92.80 330,487 +1.26(+1.37%)
Feb 19, 2016 90.90 91.75 90.71 91.54 334,231 +0.37(+0.40%)
Feb 18, 2016 92.09 92.16 91.06 91.17 467,988 -0.58(-0.63%)
Feb 17, 2016 90.22 91.85 90.07 91.75 469,499 +2.20(+2.46%)
Feb 16, 2016 88.76 89.68 88.48 89.55 514,614 +1.82(+2.08%)
Feb 12, 2016 87.34 87.73 87.73 87.73 2,110,201 +1.27(+1.46%)
Feb 11, 2016 85.65 87.09 85.33 86.46 678,705 -0.30(-0.35%)
Feb 10, 2016 87.33 88.51 86.65 86.76 509,597 +0.39(+0.46%)
Feb 09, 2016 85.77 87.62 85.62 86.37 741,335 -0.40(-0.46%)
Feb 08, 2016 86.88 87.04 85.23 86.77 1,663,941 -1.60(-1.81%)
Feb 05, 2016 91.23 91.23 88.10 88.37 491,088 -3.44(-3.75%)
Feb 04, 2016 91.36 92.44 90.78 91.81 422,279 +0.22(+0.24%)
Feb 03, 2016 92.36 92.66 90.10 91.59 470,496 -0.21(-0.23%)
Feb 02, 2016 93.35 93.35 91.51 91.80 412,084 -1.90(-2.03%)
Feb 01, 2016 93.03 94.10 92.80 93.70 405,613 +0.23(+0.25%)
Jan 29, 2016 91.06 93.47 91.06 93.47 798,474 +3.13(+3.46%)
Jan 28, 2016 90.44 90.73 89.34 90.34 423,309 +0.99(+1.11%)
Jan 27, 2016 90.86 91.20 89.04 89.35 459,208 -2.20(-2.40%)
Jan 26, 2016 91.02 91.83 90.40 91.55 406,477 +0.94(+1.03%)
Jan 25, 2016 91.83 92.05 90.54 90.62 2,038,287 -1.36(-1.48%)
Jan 22, 2016 91.18 91.99 91.11 91.97 507,358 +2.50(+2.80%)
Jan 21, 2016 89.64 90.84 88.49 89.47 617,608 +0.23(+0.26%)
Jan 20, 2016 88.23 90.09 86.48 89.24 912,438 -0.48(-0.53%)
Jan 19, 2016 90.90 91.04 88.86 89.72 745,361 -0.24(-0.27%)
Jan 15, 2016 89.79 89.96 89.96 89.96 711,688 -2.76(-2.98%)
Jan 14, 2016 91.21 93.37 90.08 92.72 620,151 +1.75(+1.93%)
Jan 13, 2016 94.06 94.31 90.73 90.96 657,307 -2.62(-2.80%)
Jan 12, 2016 93.52 93.93 92.36 93.59 484,297 +1.05(+1.14%)
Jan 11, 2016 92.64 92.96 91.32 92.53 498,059 +0.45(+0.49%)
Jan 08, 2016 93.71 93.99 91.94 92.08 500,138 -0.80(-0.86%)
Jan 07, 2016 94.01 95.04 92.83 92.88 814,987 -3.09(-3.22%)
Jan 06, 2016 95.88 96.62 95.34 95.97 715,131 -1.32(-1.36%)
Jan 05, 2016 98.08 98.25 96.97 97.29 438,721 -0.47(-0.48%)
Jan 04, 2016 97.48 97.76 96.23 97.76 556,847 -1.54(-1.55%)
Dec 31, 2015 100.75 99.30 99.30 99.30 310,804 -1.38(-1.38%)
Dec 30, 2015 101.48 101.48 100.65 100.68 267,913 -0.78(-0.77%)
Dec 29, 2015 100.81 101.75 100.68 101.46 269,241 +1.25(+1.24%)
Dec 28, 2015 99.99 100.22 99.26 100.22 251,182 -0.02(-0.02%)
Dec 24, 2015 100.33 100.23 100.23 100.23 154,202 -0.05(-0.05%)
Dec 23, 2015 100.03 100.32 99.73 100.28 482,450 +0.87(+0.88%)
Dec 22, 2015 99.12 99.54 98.61 99.41 402,242 +0.65(+0.66%)
Dec 21, 2015 98.75 98.89 97.96 98.76 388,491 +0.96(+0.98%)
Dec 18, 2015 99.58 99.63 97.78 97.80 332,371 -1.97(-1.98%)
Dec 17, 2015 101.74 101.75 99.73 99.77 552,453 -1.54(-1.52%)
Dec 16, 2015 100.71 101.51 99.81 101.32 337,990 +1.33(+1.33%)
Dec 15, 2015 100.26 100.69 99.88 99.98 362,548 +0.47(+0.48%)
Dec 14, 2015 99.00 99.51 97.75 99.51 378,205 +0.50(+0.51%)
Dec 11, 2015 100.19 100.24 98.89 99.00 358,759 -2.11(-2.09%)
Dec 10, 2015 101.29 101.83 100.78 101.11 365,278 +0.24(+0.24%)
Dec 09, 2015 102.02 102.57 100.39 100.88 469,236 -1.54(-1.50%)
Dec 08, 2015 101.64 102.65 101.34 102.41 462,986 -0.17(-0.17%)
Dec 07, 2015 103.22 103.22 102.17 102.59 298,338 -0.67(-0.65%)
Dec 04, 2015 101.34 103.46 101.13 103.25 391,824 +2.20(+2.18%)
Dec 03, 2015 103.02 103.03 100.54 101.05 336,788 -1.42(-1.39%)
Dec 02, 2015 103.08 103.53 102.36 102.48 404,214 -0.55(-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.