Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 80.61 81.01 81.01 81.01 473,607 +0.57(+0.71%)
Dec 30, 2013 80.41 80.55 80.23 80.44 322,129 -0.08(-0.10%)
Dec 27, 2013 81.09 81.09 80.46 80.52 242,280 -0.16(-0.20%)
Dec 26, 2013 80.66 80.76 80.49 80.69 351,111 +0.25(+0.32%)
Dec 24, 2013 80.36 80.47 80.27 80.43 206,761 +0.18(+0.23%)
Dec 23, 2013 79.94 80.29 79.75 80.25 306,516 +0.97(+1.22%)
Dec 20, 2013 78.67 79.37 78.43 79.28 301,025 +0.87(+1.11%)
Dec 19, 2013 78.31 78.55 78.18 78.41 336,306 +0.02(+0.02%)
Dec 18, 2013 77.76 78.39 76.79 78.39 392,825 +0.58(+0.75%)
Dec 17, 2013 77.68 78.02 77.62 77.81 278,943 +0.16(+0.21%)
Dec 16, 2013 77.16 77.82 77.16 77.65 241,227 +0.77(+1.00%)
Dec 13, 2013 77.17 77.31 76.79 76.88 235,083 -0.08(-0.10%)
Dec 12, 2013 77.35 77.45 76.89 76.96 215,961 -0.38(-0.50%)
Dec 11, 2013 78.26 78.38 77.20 77.35 289,667 -0.76(-0.97%)
Dec 10, 2013 78.04 78.31 77.97 78.11 192,883 -0.09(-0.11%)
Dec 09, 2013 78.31 78.39 78.03 78.20 239,530 +0.18(+0.23%)
Dec 06, 2013 77.98 78.16 77.70 78.02 155,350 +0.54(+0.69%)
Dec 05, 2013 77.59 77.78 77.34 77.48 147,496 -0.07(-0.09%)
Dec 04, 2013 77.09 77.79 76.94 77.55 225,966 +0.24(+0.31%)
Dec 03, 2013 77.17 77.51 77.05 77.31 162,866 +0.13(+0.16%)
Dec 02, 2013 77.70 77.73 77.10 77.19 264,677 -0.35(-0.45%)
Nov 29, 2013 77.48 77.75 77.40 77.53 192,522 +0.36(+0.46%)
Nov 27, 2013 76.80 77.23 76.76 77.18 173,988 +0.66(+0.87%)
Nov 26, 2013 76.13 76.74 76.05 76.51 223,054 +0.38(+0.51%)
Nov 25, 2013 76.48 76.48 75.93 76.13 471,826 -0.16(-0.21%)
Nov 22, 2013 76.36 76.40 76.17 76.29 218,460 -0.08(-0.11%)
Nov 21, 2013 75.83 76.42 75.75 76.37 396,328 +0.84(+1.11%)
Nov 20, 2013 75.95 76.17 75.40 75.53 265,617 -0.18(-0.23%)
Nov 19, 2013 76.08 76.42 75.63 75.71 295,383 -0.36(-0.47%)
Nov 18, 2013 76.77 76.85 75.97 76.07 258,061 -0.68(-0.89%)
Nov 15, 2013 76.52 76.75 76.43 76.75 215,431 +0.30(+0.39%)
Nov 14, 2013 76.31 76.53 76.07 76.45 251,335 +0.54(+0.71%)
Nov 12, 2013 75.49 76.01 75.45 75.91 132,746 +0.33(+0.44%)
Nov 11, 2013 75.57 75.74 75.28 75.58 154,025 -0.01(-0.01%)
Nov 08, 2013 74.80 75.59 74.73 75.59 169,332 +0.86(+1.15%)
Nov 07, 2013 75.77 76.06 74.69 74.73 274,849 -1.04(-1.37%)
Nov 06, 2013 75.68 75.83 75.40 75.77 169,418 +0.55(+0.73%)
Nov 05, 2013 74.92 75.42 74.72 75.23 208,271 +0.05(+0.07%)
Nov 04, 2013 75.25 75.26 74.89 75.17 248,560 +0.26(+0.35%)
Nov 01, 2013 75.19 75.40 74.63 74.91 195,431 +0.04(+0.06%)
Oct 31, 2013 74.92 75.39 74.73 74.87 232,159 -0.18(-0.24%)
Oct 30, 2013 75.55 75.55 74.78 75.05 195,809 -0.34(-0.45%)
Oct 29, 2013 75.38 75.60 75.04 75.39 211,235 +0.38(+0.50%)
Oct 28, 2013 75.02 75.14 74.68 75.01 161,237 +0.08(+0.11%)
Oct 25, 2013 75.32 75.42 74.73 74.93 160,662 +0.23(+0.31%)
Oct 24, 2013 74.42 74.89 74.42 74.70 160,027 +0.30(+0.41%)
Oct 23, 2013 74.63 74.64 74.07 74.39 231,521 -0.54(-0.72%)
Oct 22, 2013 75.38 75.41 74.57 74.93 301,064 -0.13(-0.18%)
Oct 21, 2013 75.03 75.30 74.93 75.06 265,111 +0.32(+0.43%)
Oct 18, 2013 74.22 74.78 73.96 74.74 201,309 +1.31(+1.78%)
Oct 17, 2013 72.98 73.48 72.75 73.44 258,364 -0.07(-0.10%)
Oct 16, 2013 73.15 73.57 73.06 73.51 167,942 +0.74(+1.02%)
Oct 15, 2013 73.30 73.45 72.76 72.76 342,049 -0.51(-0.70%)
Oct 14, 2013 72.50 73.35 72.38 73.27 236,535 +0.41(+0.57%)
Oct 11, 2013 72.18 72.92 72.12 72.86 203,000 +0.61(+0.84%)
Oct 10, 2013 71.40 72.33 71.32 72.25 259,119 +1.39(+1.96%)
Oct 09, 2013 70.93 71.16 70.13 70.87 3,347,978 +0.09(+0.13%)
Oct 08, 2013 72.17 72.17 70.71 70.78 522,230 -1.36(-1.89%)
Oct 07, 2013 72.13 72.71 71.99 72.14 176,533 -0.61(-0.84%)
Oct 04, 2013 72.30 72.83 72.16 72.75 509,625 +0.49(+0.68%)
Oct 03, 2013 73.01 73.07 71.80 72.25 242,245 -0.77(-1.05%)
Oct 02, 2013 72.52 73.04 72.46 73.02 391,818 +0.03(+0.04%)
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.