Skip to main content

Information Technology ETF Vanguard (NY: VGT )

524.34 -0.74 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 96.91 97.01 95.63 96.46 437,886 -0.89(-0.91%)
Apr 28, 2016 98.79 99.26 97.09 97.35 323,460 -1.32(-1.34%)
Apr 27, 2016 97.94 98.79 97.63 98.67 377,081 -0.72(-0.73%)
Apr 26, 2016 99.70 100.00 99.00 99.39 317,178 -0.18(-0.18%)
Apr 25, 2016 99.41 99.78 99.14 99.57 258,156 -0.19(-0.19%)
Apr 22, 2016 99.83 100.29 99.15 99.76 271,700 -1.51(-1.50%)
Apr 21, 2016 101.46 101.70 101.08 101.27 337,577 -0.07(-0.07%)
Apr 20, 2016 101.12 101.85 100.85 101.35 450,993 +0.25(+0.25%)
Apr 19, 2016 101.99 101.99 100.48 101.10 592,544 -0.63(-0.62%)
Apr 18, 2016 100.80 101.74 100.80 101.73 285,414 +0.52(+0.51%)
Apr 15, 2016 101.70 101.81 101.12 101.21 350,130 -0.51(-0.50%)
Apr 14, 2016 101.80 102.00 101.34 101.72 255,119 -0.15(-0.15%)
Apr 13, 2016 101.01 101.97 100.86 101.87 385,936 +1.57(+1.57%)
Apr 12, 2016 99.94 100.41 99.07 100.30 266,119 +0.46(+0.46%)
Apr 11, 2016 100.45 101.19 99.78 99.83 284,888 -0.20(-0.20%)
Apr 08, 2016 100.58 100.96 99.71 100.04 231,471 +0.03(+0.03%)
Apr 07, 2016 100.85 100.90 99.65 100.01 234,675 -1.46(-1.44%)
Apr 06, 2016 100.50 101.49 100.06 101.47 253,219 +1.10(+1.09%)
Apr 05, 2016 100.71 101.04 100.23 100.37 397,134 -1.05(-1.04%)
Apr 04, 2016 101.91 102.00 101.27 101.42 502,490 -0.54(-0.53%)
Apr 01, 2016 100.61 101.98 100.40 101.96 284,842 +0.77(+0.76%)
Mar 31, 2016 101.21 101.62 101.03 101.19 215,520 -0.07(-0.07%)
Mar 30, 2016 101.19 101.84 100.98 101.27 314,852 +0.68(+0.68%)
Mar 29, 2016 98.73 100.69 98.64 100.58 347,737 +1.68(+1.70%)
Mar 28, 2016 99.32 99.42 98.74 98.90 352,661 -0.23(-0.23%)
Mar 24, 2016 98.58 99.13 99.13 99.13 472,794 +0.14(+0.14%)
Mar 23, 2016 99.69 99.69 98.81 98.99 628,330 -0.78(-0.78%)
Mar 22, 2016 99.25 100.11 99.07 99.77 505,303 +0.12(+0.12%)
Mar 21, 2016 99.21 99.75 99.12 99.65 705,989 +0.27(+0.28%)
Mar 18, 2016 99.54 99.58 98.88 99.37 374,861 +0.33(+0.33%)
Mar 17, 2016 98.28 99.29 98.28 99.04 294,682 +0.54(+0.55%)
Mar 16, 2016 97.30 98.70 97.17 98.50 313,269 +1.09(+1.11%)
Mar 15, 2016 96.96 97.51 96.70 97.41 316,105 +0.21(+0.22%)
Mar 14, 2016 96.83 97.45 96.81 97.20 276,051 +0.04(+0.04%)
Mar 11, 2016 96.45 97.19 96.29 97.17 253,905 +1.67(+1.74%)
Mar 10, 2016 96.22 96.58 94.28 95.50 299,189 -0.21(-0.22%)
Mar 09, 2016 95.18 95.77 95.02 95.71 1,060,962 +0.89(+0.94%)
Mar 08, 2016 95.16 95.70 94.70 94.82 289,836 -0.96(-1.00%)
Mar 07, 2016 95.91 96.23 95.00 95.78 326,315 -0.52(-0.54%)
Mar 04, 2016 96.23 96.90 95.71 96.30 401,485 +0.29(+0.31%)
Mar 03, 2016 96.01 96.09 95.24 96.01 294,145 +0.04(+0.04%)
Mar 02, 2016 95.59 95.98 95.22 95.97 450,449 +0.25(+0.26%)
Mar 01, 2016 93.68 95.72 93.56 95.72 407,301 +2.82(+3.03%)
Feb 29, 2016 93.44 94.31 92.90 92.90 260,090 -0.53(-0.57%)
Feb 26, 2016 94.05 94.28 93.24 93.44 289,915 -0.09(-0.10%)
Feb 25, 2016 92.69 93.55 91.86 93.53 270,772 +1.09(+1.17%)
Feb 24, 2016 90.56 92.59 90.05 92.44 301,565 +0.88(+0.97%)
Feb 23, 2016 92.71 92.88 91.50 91.56 364,815 -1.58(-1.70%)
Feb 22, 2016 93.08 93.28 92.71 93.14 329,262 +1.26(+1.37%)
Feb 19, 2016 91.24 92.09 91.04 91.88 332,993 +0.37(+0.40%)
Feb 18, 2016 92.43 92.50 91.40 91.51 466,253 -0.58(-0.63%)
Feb 17, 2016 90.56 92.19 90.40 92.09 467,759 +2.21(+2.46%)
Feb 16, 2016 89.09 90.01 88.81 89.88 512,707 +1.83(+2.08%)
Feb 12, 2016 87.67 88.05 88.05 88.05 2,102,380 +1.27(+1.46%)
Feb 11, 2016 85.96 87.42 85.65 86.78 676,189 -0.30(-0.35%)
Feb 10, 2016 87.66 88.84 86.98 87.09 507,709 +0.40(+0.46%)
Feb 09, 2016 86.09 87.94 85.94 86.69 738,587 -0.41(-0.47%)
Feb 08, 2016 87.21 87.36 85.55 87.10 1,657,774 -1.60(-1.81%)
Feb 05, 2016 91.57 91.57 88.43 88.70 489,267 -3.45(-3.75%)
Feb 04, 2016 91.70 92.78 91.12 92.15 420,714 +0.22(+0.24%)
Feb 03, 2016 92.70 93.00 90.44 91.93 468,752 -0.21(-0.23%)
Feb 02, 2016 93.70 93.70 91.85 92.14 410,557 -1.91(-2.03%)
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.