Skip to main content

Information Technology ETF Vanguard (NY: VGT )

522.97 -2.11 (-0.40%)
Streaming Delayed Price Updated: 9:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 99.69 99.77 99.09 99.18 901,756 -0.53(-0.53%)
Feb 26, 2015 99.30 99.76 99.10 99.70 377,498 +0.61(+0.61%)
Feb 25, 2015 99.42 99.48 98.83 99.09 391,233 -0.51(-0.51%)
Feb 24, 2015 99.37 99.77 98.82 99.60 336,045 +0.25(+0.25%)
Feb 23, 2015 99.32 99.36 98.81 99.36 395,740 +0.00(+0.00%)
Feb 20, 2015 98.80 99.39 98.25 99.36 279,064 +0.63(+0.63%)
Feb 19, 2015 98.18 98.81 98.06 98.73 254,648 +0.39(+0.40%)
Feb 18, 2015 98.08 98.37 97.90 98.34 281,553 +0.18(+0.19%)
Feb 17, 2015 98.13 98.24 97.85 98.16 349,634 +0.05(+0.05%)
Feb 13, 2015 97.70 98.11 98.11 98.11 341,693 +0.79(+0.81%)
Feb 12, 2015 96.57 97.37 96.52 97.32 371,617 +1.52(+1.58%)
Feb 11, 2015 95.52 96.03 95.35 95.81 306,801 +0.40(+0.42%)
Feb 10, 2015 94.72 95.53 94.29 95.41 356,133 +1.42(+1.51%)
Feb 09, 2015 93.95 94.45 93.84 93.99 348,988 -0.22(-0.23%)
Feb 06, 2015 94.89 95.15 93.93 94.21 402,676 -0.38(-0.40%)
Feb 05, 2015 94.14 94.63 93.84 94.59 369,470 +0.95(+1.02%)
Feb 04, 2015 93.50 94.26 93.40 93.64 445,891 +0.15(+0.16%)
Feb 03, 2015 92.64 93.53 92.47 93.49 509,569 +1.14(+1.24%)
Feb 02, 2015 91.72 92.42 90.29 92.35 4,026,545 +0.80(+0.87%)
Jan 30, 2015 92.50 92.90 91.44 91.55 468,606 -1.29(-1.39%)
Jan 29, 2015 91.87 92.99 91.28 92.84 760,867 +0.90(+0.98%)
Jan 28, 2015 93.76 93.94 91.91 91.94 531,025 -0.13(-0.14%)
Jan 27, 2015 93.26 93.26 92.11 92.07 667,322 -2.74(-2.89%)
Jan 26, 2015 95.09 95.09 94.39 94.81 457,990 -0.28(-0.30%)
Jan 23, 2015 94.78 95.46 94.53 95.09 543,048 +0.26(+0.28%)
Jan 22, 2015 93.51 94.90 92.58 94.83 638,913 +1.76(+1.89%)
Jan 21, 2015 92.56 93.55 92.14 93.06 380,773 +0.17(+0.19%)
Jan 20, 2015 92.79 93.13 91.72 92.89 860,915 +0.69(+0.75%)
Jan 16, 2015 91.04 92.31 90.93 92.20 527,087 +0.90(+0.98%)
Jan 15, 2015 93.09 93.22 91.20 91.30 470,799 -1.42(-1.53%)
Jan 14, 2015 92.49 93.19 91.81 92.72 546,769 -0.56(-0.60%)
Jan 13, 2015 94.09 95.34 92.48 93.28 505,672 -0.02(-0.02%)
Jan 12, 2015 94.78 94.78 92.98 93.30 422,960 -1.20(-1.27%)
Jan 09, 2015 95.20 95.31 93.77 94.50 465,671 -0.25(-0.26%)
Jan 08, 2015 93.38 94.98 93.37 94.74 774,340 +2.09(+2.25%)
Jan 07, 2015 92.51 92.89 91.98 92.66 424,087 +0.82(+0.89%)
Jan 06, 2015 93.24 93.35 91.33 91.84 535,436 -1.20(-1.29%)
Jan 05, 2015 94.26 94.31 92.80 93.04 623,322 -1.63(-1.72%)
Jan 02, 2015 95.38 95.74 94.03 94.66 361,171 -0.22(-0.23%)
Dec 31, 2014 96.22 94.88 94.88 94.88 344,887 -1.05(-1.10%)
Dec 30, 2014 96.42 96.55 95.81 95.93 242,107 -0.61(-0.63%)
Dec 29, 2014 97.08 97.08 96.53 96.54 649,825 -0.53(-0.54%)
Dec 26, 2014 96.97 97.34 96.88 97.07 216,703 +0.35(+0.37%)
Dec 24, 2014 97.01 96.72 96.72 96.72 298,087 +0.00(+0.00%)
Dec 23, 2014 96.81 97.10 96.71 96.72 351,903 +0.24(+0.24%)
Dec 22, 2014 95.92 96.48 95.77 96.48 404,617 +1.02(+1.07%)
Dec 19, 2014 95.38 95.90 95.12 95.46 309,319 +0.15(+0.16%)
Dec 18, 2014 94.21 95.31 93.96 95.31 671,303 +2.69(+2.90%)
Dec 17, 2014 91.04 92.82 90.91 92.62 335,694 +1.88(+2.07%)
Dec 16, 2014 91.59 92.89 90.74 90.74 652,335 -1.26(-1.37%)
Dec 15, 2014 93.20 93.71 91.67 92.00 606,377 -0.62(-0.67%)
Dec 12, 2014 93.24 93.91 92.59 92.62 372,589 -1.42(-1.51%)
Dec 11, 2014 93.82 95.09 93.82 94.04 308,876 +0.46(+0.49%)
Dec 10, 2014 95.12 95.23 93.44 93.58 605,496 -1.55(-1.63%)
Dec 09, 2014 93.44 95.21 93.23 95.13 407,403 +0.54(+0.57%)
Dec 08, 2014 95.61 95.80 94.20 94.59 404,418 -1.27(-1.33%)
Dec 05, 2014 96.04 96.13 95.67 95.87 341,012 +0.04(+0.04%)
Dec 04, 2014 95.77 96.12 95.53 95.83 257,715 +0.05(+0.06%)
Dec 03, 2014 95.37 95.99 95.17 95.78 239,226 +0.49(+0.52%)
Dec 02, 2014 94.98 95.43 94.67 95.29 404,272 +0.32(+0.34%)
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.