Information Technology ETF Vanguard (NY: VGT )

378.33 USD -4.51 (-1.18%)
Streaming Delayed Price Updated: 11:48 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 109.38 109.38 108.47 108.64 497,479 -0.48(-0.44%)
Jul 30, 2015 108.59 109.29 107.91 109.12 179,462 +0.26(+0.24%)
Jul 29, 2015 108.28 109.00 107.72 108.86 217,390 +0.57(+0.53%)
Jul 28, 2015 107.80 108.50 106.93 108.29 198,196 +1.08(+1.01%)
Jul 27, 2015 107.76 107.95 107.04 107.21 300,872 -1.10(-1.02%)
Jul 24, 2015 109.68 109.68 108.17 108.31 244,058 -0.75(-0.69%)
Jul 23, 2015 109.55 110.11 108.79 109.06 243,593 -0.19(-0.17%)
Jul 22, 2015 109.71 109.71 108.28 109.25 306,173 -1.56(-1.41%)
Jul 21, 2015 111.25 111.46 110.71 110.81 287,978 -0.53(-0.48%)
Jul 20, 2015 111.30 111.73 110.89 111.34 377,463 +0.49(+0.44%)
Jul 17, 2015 110.22 110.90 110.02 110.85 226,055 +1.51(+1.38%)
Jul 16, 2015 108.75 109.35 108.68 109.34 206,232 +1.24(+1.15%)
Jul 15, 2015 108.20 108.49 107.80 108.10 205,421 +0.03(+0.03%)
Jul 14, 2015 107.62 108.36 107.62 108.07 233,767 +0.52(+0.48%)
Jul 13, 2015 106.84 107.69 106.83 107.55 276,747 +1.56(+1.47%)
Jul 10, 2015 105.48 106.33 105.41 105.99 283,862 +1.55(+1.48%)
Jul 09, 2015 105.71 106.22 104.40 104.44 282,221 -0.23(-0.22%)
Jul 08, 2015 105.54 105.79 104.59 104.67 294,379 -1.80(-1.69%)
Jul 07, 2015 106.49 106.58 104.43 106.47 323,732 +0.02(+0.02%)
Jul 06, 2015 106.10 106.93 105.75 106.45 511,359 -0.44(-0.41%)
Jul 02, 2015 107.02 106.89 106.89 106.89 233,800 +0.09(+0.08%)
Jul 01, 2015 107.29 107.77 106.36 106.80 323,848 +0.57(+0.54%)
Jun 30, 2015 106.86 106.86 105.85 106.23 260,758 +0.21(+0.20%)
Jun 29, 2015 107.46 107.82 105.93 106.02 329,783 -2.47(-2.28%)
Jun 26, 2015 109.20 109.45 108.10 108.49 239,302 -1.06(-0.97%)
Jun 25, 2015 110.24 110.24 109.38 109.55 264,550 -0.27(-0.25%)
Jun 24, 2015 110.18 110.69 109.79 109.82 218,273 -0.61(-0.55%)
Jun 23, 2015 110.69 110.69 110.06 110.43 201,314 +0.06(+0.05%)
Jun 22, 2015 110.45 110.70 110.14 110.37 191,006 +0.73(+0.67%)
Jun 19, 2015 110.47 110.56 109.62 109.64 201,649 -0.80(-0.72%)
Jun 18, 2015 109.49 110.62 109.49 110.44 306,176 +0.92(+0.84%)
Jun 17, 2015 109.49 109.88 108.96 109.52 473,124 +0.16(+0.15%)
Jun 16, 2015 108.84 109.56 108.55 109.36 331,093 +0.68(+0.63%)
Jun 15, 2015 108.48 108.78 107.69 108.68 254,119 -0.60(-0.55%)
Jun 12, 2015 109.43 109.70 109.12 109.28 185,093 -0.79(-0.72%)
Jun 11, 2015 110.29 110.68 109.95 110.07 181,722 +0.02(+0.02%)
Jun 10, 2015 108.83 110.32 108.76 110.05 252,354 +1.64(+1.51%)
Jun 09, 2015 108.52 108.73 107.50 108.41 250,524 -0.19(-0.17%)
Jun 08, 2015 110.10 110.10 108.37 108.60 207,496 -1.38(-1.25%)
Jun 05, 2015 109.87 110.17 109.27 109.98 202,795 -0.04(-0.04%)
Jun 04, 2015 110.73 110.98 109.73 110.02 210,684 -1.04(-0.94%)
Jun 03, 2015 111.22 111.54 110.79 111.06 185,147 +0.41(+0.37%)
Jun 02, 2015 110.76 111.18 109.91 110.65 230,056 -0.26(-0.23%)
Jun 01, 2015 110.98 111.26 110.13 110.91 786,201 +0.33(+0.30%)
May 29, 2015 111.25 111.35 110.26 110.58 238,500 -0.77(-0.69%)
May 28, 2015 111.28 111.45 111.00 111.35 198,808 -0.06(-0.05%)
May 27, 2015 109.84 111.55 109.73 111.40 291,392 +1.86(+1.70%)
May 26, 2015 110.70 110.89 109.10 109.54 291,727 -1.54(-1.39%)
May 22, 2015 110.92 111.08 111.08 111.08 189,600 +0.04(+0.04%)
May 21, 2015 110.50 111.19 110.35 111.04 236,556 +0.38(+0.34%)
May 20, 2015 110.79 111.23 110.26 110.66 205,971 -0.03(-0.03%)
May 19, 2015 110.92 111.14 110.56 110.69 249,756 -0.14(-0.13%)
May 18, 2015 110.05 111.03 109.89 110.83 280,662 +0.57(+0.52%)
May 15, 2015 110.89 110.92 110.00 110.26 183,151 -0.31(-0.28%)
May 14, 2015 109.60 110.63 109.53 110.57 236,836 +1.73(+1.59%)
May 13, 2015 108.61 109.40 108.61 108.84 194,165 +0.52(+0.48%)
May 12, 2015 108.35 108.77 107.40 108.32 248,200 -0.57(-0.52%)
May 11, 2015 109.26 109.34 108.88 108.89 458,721 -0.43(-0.39%)
May 08, 2015 108.87 109.41 108.83 109.32 182,371 +1.52(+1.41%)
May 07, 2015 106.92 108.13 106.92 107.80 222,801 +0.77(+0.72%)
May 06, 2015 107.86 108.28 106.27 107.03 263,309 -0.61(-0.57%)
May 05, 2015 109.01 109.06 107.52 107.64 239,155 -1.71(-1.56%)
May 04, 2015 109.49 109.92 109.30 109.35 246,831 +0.08(+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.