Skip to main content

Information Technology ETF Vanguard (NY: VGT )

525.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 96.00 96.41 95.77 96.14 150,994 +0.26(+0.27%)
Nov 26, 2014 95.13 95.88 95.88 95.88 365,220 +0.83(+0.87%)
Nov 25, 2014 95.24 95.49 95.00 95.05 277,313 +0.06(+0.07%)
Nov 24, 2014 94.48 95.02 94.41 94.99 302,744 +0.72(+0.76%)
Nov 21, 2014 94.89 94.99 93.96 94.27 374,452 +0.22(+0.24%)
Nov 20, 2014 92.97 94.05 92.97 94.05 210,483 +0.62(+0.66%)
Nov 19, 2014 94.18 94.18 92.90 93.43 356,583 -0.67(-0.72%)
Nov 18, 2014 93.65 94.25 93.59 94.10 275,365 +0.53(+0.57%)
Nov 17, 2014 93.79 93.94 93.18 93.57 273,954 -0.33(-0.35%)
Nov 14, 2014 93.37 93.90 93.19 93.90 214,391 +0.66(+0.70%)
Nov 13, 2014 93.18 93.62 92.91 93.25 293,637 +0.31(+0.33%)
Nov 12, 2014 92.51 93.03 92.29 92.94 226,818 +0.25(+0.27%)
Nov 11, 2014 92.57 92.69 92.32 92.69 193,024 +0.11(+0.12%)
Nov 10, 2014 92.37 92.68 92.12 92.58 214,787 +0.31(+0.34%)
Nov 07, 2014 92.39 92.40 91.77 92.27 569,411 -0.01(-0.01%)
Nov 06, 2014 92.06 92.30 91.68 92.28 401,263 +0.08(+0.09%)
Nov 05, 2014 92.57 92.57 91.86 92.20 341,473 +0.20(+0.21%)
Nov 04, 2014 91.95 92.23 91.42 92.00 259,046 +0.06(+0.07%)
Nov 03, 2014 91.83 92.20 91.57 91.94 403,162 +0.37(+0.40%)
Oct 31, 2014 91.15 91.61 91.10 91.57 305,081 +1.62(+1.80%)
Oct 30, 2014 89.37 90.12 89.18 89.95 216,426 +0.37(+0.41%)
Oct 29, 2014 89.65 89.95 89.05 89.58 370,030 -0.24(-0.27%)
Oct 28, 2014 88.64 89.83 88.64 89.83 309,330 +1.45(+1.65%)
Oct 27, 2014 88.17 88.38 88.38 88.37 381,214 -0.01(-0.01%)
Oct 24, 2014 88.10 88.47 87.57 88.38 363,391 +0.68(+0.78%)
Oct 23, 2014 87.22 88.18 87.09 87.70 414,241 +1.37(+1.59%)
Oct 22, 2014 87.09 87.41 86.28 86.32 484,161 -0.66(-0.75%)
Oct 21, 2014 86.07 86.99 85.84 86.98 626,672 +1.87(+2.19%)
Oct 20, 2014 84.00 85.18 83.69 85.11 1,243,877 +0.59(+0.70%)
Oct 17, 2014 84.57 85.25 84.15 84.52 431,993 +0.92(+1.11%)
Oct 16, 2014 82.42 84.14 82.26 83.60 521,690 -0.37(-0.44%)
Oct 15, 2014 84.28 84.30 82.00 83.96 657,984 -0.31(-0.37%)
Oct 14, 2014 84.59 85.36 84.07 84.28 829,955 +0.30(+0.35%)
Oct 13, 2014 84.89 85.74 83.96 83.98 523,441 -1.05(-1.24%)
Oct 10, 2014 87.20 87.38 85.03 85.03 807,403 -2.63(-3.00%)
Oct 09, 2014 89.08 89.23 87.58 87.66 527,269 -1.55(-1.74%)
Oct 08, 2014 87.57 89.34 86.90 89.22 417,419 +1.65(+1.89%)
Oct 07, 2014 88.67 88.87 87.55 87.56 324,190 -1.51(-1.69%)
Oct 06, 2014 89.62 89.76 88.83 89.07 472,329 -0.13(-0.14%)
Oct 03, 2014 88.93 89.48 88.68 89.20 378,534 +0.79(+0.89%)
Oct 02, 2014 88.33 88.73 87.29 88.41 433,053 +0.04(+0.04%)
Oct 01, 2014 89.70 89.74 88.12 88.37 652,065 -1.48(-1.65%)
Sep 30, 2014 90.01 90.34 89.58 89.85 1,005,654 +0.09(+0.10%)
Sep 29, 2014 88.97 89.92 88.78 89.76 425,065 -0.09(-0.10%)
Sep 26, 2014 89.05 89.95 89.05 89.85 201,299 +1.05(+1.18%)
Sep 25, 2014 90.56 90.59 88.80 88.80 445,984 -2.04(-2.24%)
Sep 24, 2014 90.18 90.87 89.86 90.84 244,022 +0.66(+0.74%)
Sep 23, 2014 90.19 90.63 90.12 90.18 298,765 -0.28(-0.31%)
Sep 22, 2014 91.16 91.16 90.19 90.45 301,887 -0.82(-0.90%)
Sep 19, 2014 91.95 91.95 90.89 91.27 221,486 -0.40(-0.43%)
Sep 18, 2014 91.33 91.68 91.21 91.67 257,408 +0.63(+0.69%)
Sep 17, 2014 90.91 91.43 90.58 91.04 258,260 +0.12(+0.13%)
Sep 16, 2014 89.99 91.07 89.84 90.92 257,616 +0.64(+0.71%)
Sep 15, 2014 91.26 91.26 90.04 90.28 283,306 -0.79(-0.87%)
Sep 12, 2014 91.42 91.49 90.87 91.07 208,729 -0.41(-0.45%)
Sep 11, 2014 90.98 91.51 90.80 91.49 834,038 +0.14(+0.16%)
Sep 10, 2014 90.63 91.43 90.47 91.34 423,092 +0.75(+0.83%)
Sep 09, 2014 91.31 91.76 90.43 90.59 321,154 -0.72(-0.79%)
Sep 08, 2014 91.05 91.60 90.93 91.31 235,136 +0.23(+0.26%)
Sep 05, 2014 90.68 91.09 90.45 91.07 220,948 +0.51(+0.57%)
Sep 04, 2014 90.80 91.32 90.33 90.56 239,619 -0.12(-0.13%)
Sep 03, 2014 91.52 91.52 90.54 90.68 311,009 -0.59(-0.65%)
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.