Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 91.85 92.32 91.81 92.28 302,740 +1.63(+1.80%)
Oct 30, 2014 90.06 90.82 89.87 90.65 214,765 +0.37(+0.41%)
Oct 29, 2014 90.34 90.65 89.74 90.28 367,191 -0.24(-0.27%)
Oct 28, 2014 89.33 90.52 89.32 90.52 306,956 +1.47(+1.65%)
Oct 27, 2014 88.85 89.06 89.06 89.06 378,289 -0.01(-0.01%)
Oct 24, 2014 88.78 89.15 88.25 89.06 360,602 +0.69(+0.78%)
Oct 23, 2014 87.90 88.87 87.76 88.38 411,062 +1.38(+1.59%)
Oct 22, 2014 87.76 88.09 86.95 86.99 480,445 -0.66(-0.75%)
Oct 21, 2014 86.74 87.66 86.50 87.65 621,864 +1.88(+2.19%)
Oct 20, 2014 84.65 85.83 84.34 85.77 1,234,332 +0.60(+0.70%)
Oct 17, 2014 85.23 85.91 84.80 85.17 428,678 +0.93(+1.11%)
Oct 16, 2014 83.06 84.79 82.89 84.24 517,686 -0.37(-0.44%)
Oct 15, 2014 84.93 84.95 82.63 84.61 652,935 -0.32(-0.37%)
Oct 14, 2014 85.25 86.02 84.72 84.93 823,586 +0.30(+0.35%)
Oct 13, 2014 85.54 86.40 84.61 84.63 519,424 -1.06(-1.24%)
Oct 10, 2014 87.87 88.05 85.69 85.69 801,208 -2.65(-3.00%)
Oct 09, 2014 89.77 89.92 88.26 88.34 523,223 -1.57(-1.74%)
Oct 08, 2014 88.25 90.03 87.57 89.91 414,216 +1.66(+1.89%)
Oct 07, 2014 89.35 89.55 88.23 88.24 321,702 -1.52(-1.69%)
Oct 06, 2014 90.31 90.46 89.52 89.76 468,704 -0.13(-0.14%)
Oct 03, 2014 89.62 90.17 89.36 89.89 375,630 +0.80(+0.89%)
Oct 02, 2014 89.01 89.41 87.96 89.09 429,730 +0.04(+0.04%)
Oct 01, 2014 90.39 90.43 88.80 89.06 647,061 -1.49(-1.65%)
Sep 30, 2014 90.71 91.04 90.27 90.55 997,937 +0.09(+0.10%)
Sep 29, 2014 89.66 90.61 89.46 90.46 421,803 -0.09(-0.10%)
Sep 26, 2014 89.74 90.65 89.74 90.55 199,755 +1.06(+1.18%)
Sep 25, 2014 91.26 91.29 89.49 89.49 442,561 -2.05(-2.24%)
Sep 24, 2014 90.87 91.57 90.55 91.54 242,150 +0.67(+0.74%)
Sep 23, 2014 90.89 91.34 90.82 90.87 296,472 -0.28(-0.31%)
Sep 22, 2014 91.86 91.86 90.89 91.15 299,570 -0.82(-0.90%)
Sep 19, 2014 92.67 92.67 91.60 91.98 219,787 -0.40(-0.43%)
Sep 18, 2014 92.03 92.39 91.92 92.38 255,433 +0.63(+0.69%)
Sep 17, 2014 91.62 92.14 91.28 91.74 256,278 +0.12(+0.13%)
Sep 16, 2014 90.68 91.77 90.54 91.62 255,639 +0.64(+0.71%)
Sep 15, 2014 91.97 91.97 90.74 90.98 281,132 -0.80(-0.87%)
Sep 12, 2014 92.13 92.19 91.57 91.78 207,127 -0.42(-0.45%)
Sep 11, 2014 91.69 92.21 91.50 92.19 827,638 +0.14(+0.16%)
Sep 10, 2014 91.33 92.14 91.17 92.05 419,846 +0.76(+0.83%)
Sep 09, 2014 92.01 92.47 91.13 91.29 318,689 -0.72(-0.79%)
Sep 08, 2014 91.75 92.31 91.63 92.01 233,332 +0.24(+0.26%)
Sep 05, 2014 91.38 91.80 91.15 91.78 219,253 +0.52(+0.57%)
Sep 04, 2014 91.50 92.02 91.02 91.26 237,780 -0.12(-0.13%)
Sep 03, 2014 92.23 92.23 91.24 91.38 308,623 -0.60(-0.65%)
Sep 02, 2014 91.97 92.08 91.63 91.98 351,887 +0.21(+0.23%)
Aug 29, 2014 91.49 91.77 91.77 91.77 273,885 +0.54(+0.60%)
Aug 28, 2014 91.14 91.43 90.90 91.23 262,997 -0.19(-0.21%)
Aug 27, 2014 91.64 91.66 91.21 91.42 246,017 -0.17(-0.19%)
Aug 26, 2014 91.51 91.68 91.38 91.59 331,538 +0.19(+0.21%)
Aug 25, 2014 91.81 91.81 91.19 91.40 324,421 +0.01(+0.01%)
Aug 22, 2014 91.36 91.59 91.14 91.39 745,973 +0.05(+0.06%)
Aug 21, 2014 90.98 91.45 90.86 91.34 268,002 +0.43(+0.48%)
Aug 20, 2014 90.76 91.02 90.67 90.90 243,314 +0.02(+0.02%)
Aug 19, 2014 90.48 90.92 90.43 90.88 299,492 +0.69(+0.76%)
Aug 18, 2014 89.73 90.23 89.64 90.20 457,619 +0.91(+1.02%)
Aug 15, 2014 89.51 89.74 88.58 89.28 420,804 +0.10(+0.11%)
Aug 14, 2014 89.17 89.19 88.86 89.18 230,848 +0.13(+0.14%)
Aug 13, 2014 88.30 89.04 88.30 89.06 289,684 +0.96(+1.09%)
Aug 12, 2014 88.20 88.43 87.67 88.10 217,155 -0.20(-0.23%)
Aug 11, 2014 88.01 88.53 87.94 88.30 371,984 +0.59(+0.67%)
Aug 08, 2014 87.20 87.74 86.84 87.71 191,910 +0.58(+0.66%)
Aug 07, 2014 87.76 88.05 86.83 87.13 312,684 -0.33(-0.37%)
Aug 06, 2014 86.94 87.93 86.90 87.45 381,686 -0.14(-0.17%)
Aug 05, 2014 87.88 88.13 87.15 87.60 650,136 -0.65(-0.74%)
Aug 04, 2014 87.88 88.51 87.42 88.25 247,020 +0.61(+0.69%)
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.