Information Technology ETF Vanguard (NY: VGT )

361.75 USD -6.51 (-1.77%)
Official Closing Price Updated: 8:00 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 99.30 101.93 99.30 101.93 732,180 +3.41(+3.46%)
Jan 28, 2016 98.63 98.95 97.43 98.52 388,164 +1.08(+1.11%)
Jan 27, 2016 99.09 99.46 97.10 97.44 421,082 -2.40(-2.40%)
Jan 26, 2016 99.26 100.14 98.58 99.84 372,729 +1.02(+1.03%)
Jan 25, 2016 100.14 100.38 98.74 98.82 1,869,057 -1.48(-1.48%)
Jan 22, 2016 99.44 100.32 99.36 100.30 465,235 +2.73(+2.80%)
Jan 21, 2016 97.76 99.06 96.50 97.57 566,331 +0.25(+0.26%)
Jan 20, 2016 96.22 98.25 94.31 97.32 836,682 -0.52(-0.53%)
Jan 19, 2016 99.13 99.29 96.91 97.84 683,477 -0.26(-0.27%)
Jan 15, 2016 97.92 98.10 98.10 98.10 652,600 -3.01(-2.98%)
Jan 14, 2016 99.47 101.82 98.24 101.11 568,663 +1.91(+1.93%)
Jan 13, 2016 102.58 102.85 98.95 99.20 602,734 -2.86(-2.80%)
Jan 12, 2016 101.99 102.43 100.72 102.06 444,088 +1.15(+1.14%)
Jan 11, 2016 101.03 101.38 99.59 100.91 456,708 +0.49(+0.49%)
Jan 08, 2016 102.20 102.50 100.26 100.42 458,614 -0.87(-0.86%)
Jan 07, 2016 102.52 103.64 101.24 101.29 747,322 -3.37(-3.22%)
Jan 06, 2016 104.56 105.37 103.97 104.66 655,757 -1.44(-1.36%)
Jan 05, 2016 106.96 107.15 105.75 106.10 402,296 -0.51(-0.48%)
Jan 04, 2016 106.31 106.61 104.94 106.61 510,615 -1.68(-1.55%)
Dec 31, 2015 109.87 108.29 108.29 108.29 285,000 -1.51(-1.38%)
Dec 30, 2015 110.67 110.67 109.76 109.80 245,670 -0.85(-0.77%)
Dec 29, 2015 109.94 110.96 109.80 110.65 246,887 +1.36(+1.24%)
Dec 28, 2015 109.04 109.29 108.25 109.29 230,328 -0.02(-0.02%)
Dec 24, 2015 109.42 109.31 109.31 109.31 141,400 -0.05(-0.05%)
Dec 23, 2015 109.09 109.40 108.76 109.36 442,395 +0.55(+0.51%)
Dec 22, 2015 108.50 108.96 107.94 108.81 367,480 +0.71(+0.66%)
Dec 21, 2015 108.09 108.24 107.23 108.10 354,917 +1.05(+0.98%)
Dec 18, 2015 109.00 109.05 107.03 107.05 303,647 -2.16(-1.98%)
Dec 17, 2015 111.36 111.38 109.16 109.21 504,709 -1.69(-1.52%)
Dec 16, 2015 110.24 111.11 109.25 110.90 308,781 +1.46(+1.33%)
Dec 15, 2015 109.74 110.21 109.33 109.44 331,216 +0.52(+0.48%)
Dec 14, 2015 108.37 108.92 107.00 108.92 345,520 +0.55(+0.51%)
Dec 11, 2015 109.67 109.72 108.25 108.37 327,755 -2.31(-2.09%)
Dec 10, 2015 110.87 111.46 110.31 110.68 333,710 +0.26(+0.24%)
Dec 09, 2015 111.67 112.27 109.89 110.42 428,684 -1.68(-1.50%)
Dec 08, 2015 111.25 112.36 110.93 112.10 422,974 -0.19(-0.17%)
Dec 07, 2015 112.99 112.99 111.83 112.29 272,555 -0.73(-0.65%)
Dec 04, 2015 110.93 113.25 110.70 113.02 357,962 +2.41(+2.18%)
Dec 03, 2015 112.76 112.78 110.05 110.61 307,682 -1.56(-1.39%)
Dec 02, 2015 112.83 113.32 112.04 112.17 369,281 -0.60(-0.53%)
Dec 01, 2015 112.10 112.80 112.00 112.77 667,176 +1.00(+0.89%)
Nov 30, 2015 112.03 112.09 111.45 111.77 222,461 +0.16(+0.14%)
Nov 27, 2015 111.49 111.87 111.34 111.61 135,492 +0.19(+0.17%)
Nov 25, 2015 111.71 111.42 111.42 111.42 224,400 -0.25(-0.22%)
Nov 24, 2015 110.81 111.92 110.42 111.67 251,837 +0.14(+0.13%)
Nov 23, 2015 112.56 112.56 111.17 111.53 410,135 -0.59(-0.53%)
Nov 20, 2015 111.70 112.24 111.67 112.12 1,283,987 +0.85(+0.76%)
Nov 19, 2015 110.83 111.84 110.83 111.27 248,562 +0.45(+0.41%)
Nov 18, 2015 109.72 110.89 109.45 110.82 212,153 +1.74(+1.60%)
Nov 17, 2015 109.12 109.94 108.85 109.08 303,001 +0.07(+0.06%)
Nov 16, 2015 107.43 109.06 107.23 109.01 247,614 +1.44(+1.34%)
Nov 13, 2015 109.21 109.40 107.53 107.57 332,938 -2.15(-1.96%)
Nov 12, 2015 110.36 110.77 109.67 109.72 213,663 -1.11(-1.00%)
Nov 11, 2015 111.15 111.65 110.64 110.83 200,493 -0.06(-0.05%)
Nov 10, 2015 111.30 111.30 110.37 110.89 268,401 -0.82(-0.73%)
Nov 09, 2015 112.80 112.80 111.10 111.71 288,324 -1.07(-0.95%)
Nov 06, 2015 111.95 112.79 111.80 112.78 251,223 +0.66(+0.59%)
Nov 05, 2015 113.00 113.09 111.89 112.12 282,361 -0.34(-0.30%)
Nov 04, 2015 112.59 112.72 112.19 112.46 279,748 +0.21(+0.19%)
Nov 03, 2015 111.24 112.71 111.02 112.25 343,115 +0.73(+0.65%)
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.