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 (%)
Jan 30, 2015 92.16 92.56 91.10 91.21 470,349 -1.28(-1.39%)
Jan 29, 2015 91.53 92.64 90.94 92.49 763,697 +0.90(+0.98%)
Jan 28, 2015 93.42 93.59 91.57 91.60 533,000 -0.13(-0.14%)
Jan 27, 2015 92.92 92.92 91.77 91.72 669,805 -2.73(-2.89%)
Jan 26, 2015 94.74 94.74 94.04 94.46 459,694 -0.28(-0.30%)
Jan 23, 2015 94.43 95.11 94.18 94.74 545,068 +0.26(+0.28%)
Jan 22, 2015 93.16 94.55 92.24 94.47 641,290 +1.76(+1.89%)
Jan 21, 2015 92.22 93.21 91.80 92.72 382,189 +0.17(+0.19%)
Jan 20, 2015 92.45 92.78 91.38 92.55 864,117 +0.69(+0.75%)
Jan 16, 2015 90.70 91.97 90.60 91.86 529,047 +0.90(+0.98%)
Jan 15, 2015 92.75 92.87 90.86 90.96 472,551 -1.41(-1.53%)
Jan 14, 2015 92.15 92.85 91.47 92.38 548,803 -0.56(-0.60%)
Jan 13, 2015 93.74 94.99 92.14 92.94 507,553 -0.02(-0.02%)
Jan 12, 2015 94.43 94.43 92.64 92.95 424,533 -1.19(-1.27%)
Jan 09, 2015 94.85 94.95 93.42 94.15 467,403 -0.24(-0.26%)
Jan 08, 2015 93.04 94.63 93.03 94.39 777,220 +2.08(+2.25%)
Jan 07, 2015 92.17 92.55 91.64 92.31 425,665 +0.81(+0.89%)
Jan 06, 2015 92.89 93.01 90.99 91.50 537,428 -1.19(-1.29%)
Jan 05, 2015 93.91 93.96 92.45 92.69 625,640 -1.62(-1.72%)
Jan 02, 2015 95.03 95.39 93.68 94.31 362,514 -0.22(-0.23%)
Dec 31, 2014 95.86 94.53 94.53 94.53 346,170 -1.05(-1.10%)
Dec 30, 2014 96.07 96.19 95.45 95.58 243,007 -0.61(-0.63%)
Dec 29, 2014 96.72 96.72 96.18 96.18 652,242 -0.52(-0.54%)
Dec 26, 2014 96.61 96.98 96.52 96.71 217,509 +0.35(+0.37%)
Dec 24, 2014 96.65 96.36 96.36 96.36 299,196 +0.00(+0.00%)
Dec 23, 2014 96.46 96.74 96.35 96.36 353,212 +0.24(+0.24%)
Dec 22, 2014 95.56 96.12 95.42 96.12 406,122 +1.01(+1.07%)
Dec 19, 2014 95.03 95.54 94.76 95.11 310,470 +0.15(+0.16%)
Dec 18, 2014 93.86 94.95 93.62 94.95 673,800 +1.62(+1.74%)
Dec 17, 2014 91.74 93.54 91.62 93.33 333,118 +1.89(+2.07%)
Dec 16, 2014 92.30 93.61 91.44 91.44 647,329 -1.27(-1.37%)
Dec 15, 2014 93.92 94.44 92.38 92.71 601,724 -0.62(-0.67%)
Dec 12, 2014 93.96 94.64 93.31 93.33 369,730 -1.43(-1.51%)
Dec 11, 2014 94.55 95.82 94.55 94.76 306,506 +0.46(+0.49%)
Dec 10, 2014 95.86 95.97 94.16 94.30 600,850 -1.57(-1.63%)
Dec 09, 2014 94.17 95.95 93.95 95.87 404,277 +0.54(+0.57%)
Dec 08, 2014 96.35 96.54 94.93 95.33 401,315 -1.28(-1.33%)
Dec 05, 2014 96.78 96.87 96.41 96.61 338,395 +0.04(+0.04%)
Dec 04, 2014 96.51 96.86 96.27 96.57 255,738 +0.05(+0.06%)
Dec 03, 2014 96.10 96.74 95.90 96.52 237,390 +0.50(+0.52%)
Dec 02, 2014 95.71 96.17 95.40 96.02 401,170 +0.33(+0.34%)
Dec 01, 2014 96.66 96.73 95.30 95.70 343,671 -1.19(-1.22%)
Nov 28, 2014 96.75 97.15 96.51 96.88 149,835 +0.26(+0.27%)
Nov 26, 2014 95.87 96.62 96.62 96.62 362,417 +0.83(+0.87%)
Nov 25, 2014 95.98 96.22 95.73 95.79 275,185 +0.06(+0.07%)
Nov 24, 2014 95.21 95.76 95.14 95.72 300,420 +0.72(+0.76%)
Nov 21, 2014 95.62 95.72 94.69 95.00 371,579 +0.23(+0.24%)
Nov 20, 2014 93.69 94.77 93.69 94.77 208,868 +0.62(+0.66%)
Nov 19, 2014 94.91 94.91 93.62 94.15 353,847 -0.68(-0.72%)
Nov 18, 2014 94.38 94.97 94.31 94.83 273,252 +0.53(+0.57%)
Nov 17, 2014 94.51 94.66 93.90 94.29 271,851 -0.33(-0.35%)
Nov 14, 2014 94.09 94.63 93.91 94.63 212,746 +0.66(+0.70%)
Nov 13, 2014 93.90 94.35 93.63 93.97 291,384 +0.31(+0.33%)
Nov 12, 2014 93.23 93.75 93.00 93.66 225,078 +0.25(+0.27%)
Nov 11, 2014 93.29 93.41 93.04 93.41 191,543 +0.11(+0.12%)
Nov 10, 2014 93.08 93.39 92.84 93.30 213,138 +0.32(+0.34%)
Nov 07, 2014 93.10 93.12 92.48 92.98 565,042 -0.01(-0.01%)
Nov 06, 2014 92.77 93.01 92.39 92.99 398,184 +0.08(+0.09%)
Nov 05, 2014 93.29 93.29 92.57 92.91 338,853 +0.20(+0.21%)
Nov 04, 2014 92.66 92.95 92.13 92.71 257,058 +0.06(+0.07%)
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.