Skip to main content

Information Technology ETF Vanguard (NY: VGT )

524.34 -0.74 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 101.12 99.67 99.67 99.67 309,652 -1.39(-1.37%)
Dec 30, 2015 101.86 101.86 101.02 101.06 266,920 -0.78(-0.77%)
Dec 29, 2015 101.19 102.13 101.06 101.84 268,243 +1.25(+1.24%)
Dec 28, 2015 100.36 100.59 99.63 100.59 250,251 -0.02(-0.02%)
Dec 24, 2015 100.71 100.61 100.61 100.61 153,631 -0.05(-0.05%)
Dec 23, 2015 100.41 100.69 100.10 100.65 480,662 +0.88(+0.88%)
Dec 22, 2015 99.49 99.91 98.98 99.78 400,751 +0.65(+0.66%)
Dec 21, 2015 99.12 99.25 98.32 99.13 387,051 +0.96(+0.98%)
Dec 18, 2015 99.95 100.00 98.15 98.16 331,139 -1.98(-1.98%)
Dec 17, 2015 102.11 102.13 100.10 100.14 550,405 -1.55(-1.52%)
Dec 16, 2015 101.09 101.89 100.18 101.69 336,738 +1.34(+1.33%)
Dec 15, 2015 100.63 101.06 100.25 100.35 361,204 +0.48(+0.48%)
Dec 14, 2015 99.37 99.88 98.12 99.88 376,803 +0.50(+0.51%)
Dec 11, 2015 100.56 100.61 99.26 99.37 357,430 -2.12(-2.09%)
Dec 10, 2015 101.67 102.21 101.15 101.49 363,924 +0.24(+0.24%)
Dec 09, 2015 102.40 102.95 100.77 101.25 467,497 -1.54(-1.50%)
Dec 08, 2015 102.01 103.03 101.72 102.79 461,270 -0.17(-0.17%)
Dec 07, 2015 103.61 103.61 102.55 102.97 297,232 -0.67(-0.65%)
Dec 04, 2015 101.72 103.85 101.51 103.64 390,372 +2.21(+2.18%)
Dec 03, 2015 103.40 103.42 100.91 101.43 335,539 -1.43(-1.39%)
Dec 02, 2015 103.46 103.91 102.74 102.86 402,716 -0.55(-0.53%)
Dec 01, 2015 102.79 103.44 102.70 103.41 727,582 +0.92(+0.89%)
Nov 30, 2015 102.73 102.78 102.20 102.49 242,602 +0.15(+0.14%)
Nov 27, 2015 102.23 102.58 102.10 102.34 147,759 +0.17(+0.17%)
Nov 25, 2015 102.44 102.17 102.17 102.17 244,717 -0.23(-0.22%)
Nov 24, 2015 101.61 102.63 101.25 102.40 274,638 +0.13(+0.13%)
Nov 23, 2015 103.22 103.22 101.94 102.27 447,268 -0.54(-0.53%)
Nov 20, 2015 102.43 102.92 102.40 102.81 1,400,240 +0.78(+0.76%)
Nov 19, 2015 101.63 102.56 101.63 102.03 271,067 +0.41(+0.41%)
Nov 18, 2015 100.61 101.68 100.36 101.62 231,361 +1.59(+1.59%)
Nov 17, 2015 100.06 100.81 99.81 100.02 330,434 +0.06(+0.06%)
Nov 16, 2015 98.51 100.00 98.33 99.96 270,033 +1.32(+1.34%)
Nov 13, 2015 100.14 100.32 98.61 98.64 363,082 -1.97(-1.96%)
Nov 12, 2015 101.20 101.57 100.56 100.61 233,008 -1.02(-1.00%)
Nov 11, 2015 101.92 102.38 101.45 101.63 218,645 -0.06(-0.05%)
Nov 10, 2015 102.06 102.06 101.21 101.68 292,702 -0.75(-0.73%)
Nov 09, 2015 103.44 103.44 101.88 102.44 314,429 -0.98(-0.95%)
Nov 06, 2015 102.66 103.43 102.52 103.42 273,968 +0.61(+0.59%)
Nov 05, 2015 103.62 103.70 102.60 102.81 307,926 -0.31(-0.30%)
Nov 04, 2015 103.24 103.36 102.87 103.12 305,076 +0.19(+0.19%)
Nov 03, 2015 102.00 103.35 101.80 102.93 374,180 +0.67(+0.66%)
Nov 02, 2015 101.76 102.37 101.22 102.26 464,894 +0.97(+0.96%)
Oct 30, 2015 101.99 102.11 101.29 101.29 403,573 -0.51(-0.50%)
Oct 29, 2015 101.56 101.93 101.31 101.80 267,654 -0.48(-0.47%)
Oct 28, 2015 100.90 102.28 100.79 102.28 281,138 +1.76(+1.75%)
Oct 27, 2015 100.91 101.17 100.38 100.52 304,637 -0.63(-0.63%)
Oct 26, 2015 101.50 101.50 100.78 101.15 385,988 -0.46(-0.45%)
Oct 23, 2015 101.46 101.97 100.84 101.61 364,696 +2.69(+2.72%)
Oct 22, 2015 97.49 99.13 97.49 98.92 304,054 +2.21(+2.28%)
Oct 21, 2015 97.80 97.95 96.66 96.71 157,467 -0.93(-0.95%)
Oct 20, 2015 97.66 97.91 97.29 97.64 245,486 -0.35(-0.36%)
Oct 19, 2015 97.47 98.01 97.20 97.99 256,839 +0.32(+0.33%)
Oct 16, 2015 97.54 97.67 97.07 97.67 269,990 +0.27(+0.27%)
Oct 15, 2015 96.51 97.47 96.50 97.40 690,872 +1.14(+1.18%)
Oct 14, 2015 96.14 96.79 95.80 96.26 232,721 -0.06(-0.07%)
Oct 13, 2015 96.27 97.11 96.20 96.33 276,246 -0.45(-0.46%)
Oct 12, 2015 96.93 96.93 96.31 96.78 266,111 +0.08(+0.09%)
Oct 09, 2015 96.33 96.74 96.13 96.70 257,489 +0.50(+0.52%)
Oct 08, 2015 95.56 96.40 94.95 96.19 264,668 +0.47(+0.49%)
Oct 07, 2015 95.80 96.00 94.49 95.72 363,001 +0.51(+0.54%)
Oct 06, 2015 94.85 95.37 94.66 95.21 262,937 +0.22(+0.23%)
Oct 05, 2015 93.63 95.26 93.63 94.99 424,730 +1.85(+1.99%)
Oct 02, 2015 90.62 93.16 90.35 93.14 501,041 +1.39(+1.52%)
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.