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 (%)
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%)
Dec 01, 2014 95.91 95.99 94.57 94.96 346,328 -1.18(-1.22%)
Nov 28, 2014 96.00 96.41 95.77 96.14 150,994 +0.26(+0.27%)
Nov 26, 2014 95.13 95.88 95.88 95.88 365,220 +0.83(+0.87%)
Nov 25, 2014 95.24 95.49 95.00 95.05 277,313 +0.06(+0.07%)
Nov 24, 2014 94.48 95.02 94.41 94.99 302,744 +0.72(+0.76%)
Nov 21, 2014 94.89 94.99 93.96 94.27 374,452 +0.22(+0.24%)
Nov 20, 2014 92.97 94.05 92.97 94.05 210,483 +0.62(+0.66%)
Nov 19, 2014 94.18 94.18 92.90 93.43 356,583 -0.67(-0.72%)
Nov 18, 2014 93.65 94.25 93.59 94.10 275,365 +0.53(+0.57%)
Nov 17, 2014 93.79 93.94 93.18 93.57 273,954 -0.33(-0.35%)
Nov 14, 2014 93.37 93.90 93.19 93.90 214,391 +0.66(+0.70%)
Nov 13, 2014 93.18 93.62 92.91 93.25 293,637 +0.31(+0.33%)
Nov 12, 2014 92.51 93.03 92.29 92.94 226,818 +0.25(+0.27%)
Nov 11, 2014 92.57 92.69 92.32 92.69 193,024 +0.11(+0.12%)
Nov 10, 2014 92.37 92.68 92.12 92.58 214,787 +0.31(+0.34%)
Nov 07, 2014 92.39 92.40 91.77 92.27 569,411 -0.01(-0.01%)
Nov 06, 2014 92.06 92.30 91.68 92.28 401,263 +0.08(+0.09%)
Nov 05, 2014 92.57 92.57 91.86 92.20 341,473 +0.20(+0.21%)
Nov 04, 2014 91.95 92.23 91.42 92.00 259,046 +0.06(+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.