Skip to main content

Information Technology ETF Vanguard (NY: VGT )

524.35 -0.73 (-0.14%)
Streaming Delayed Price Updated: 12:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 80.96 81.57 80.68 81.46 261,297 +0.29(+0.35%)
Apr 29, 2014 80.78 81.32 80.59 81.17 387,850 +0.61(+0.76%)
Apr 28, 2014 80.41 81.03 79.41 80.56 392,721 +0.46(+0.57%)
Apr 25, 2014 80.99 81.01 79.96 80.10 271,113 -1.30(-1.60%)
Apr 24, 2014 82.02 82.10 80.72 81.40 262,739 +0.60(+0.74%)
Apr 23, 2014 81.47 81.47 80.75 80.80 285,356 -0.74(-0.90%)
Apr 22, 2014 81.12 81.71 80.97 81.54 224,862 +0.52(+0.64%)
Apr 21, 2014 80.79 81.18 80.46 81.02 375,965 +0.34(+0.42%)
Apr 17, 2014 80.43 80.68 80.68 80.68 529,396 -0.09(-0.11%)
Apr 16, 2014 80.56 80.80 79.82 80.77 445,128 +0.82(+1.02%)
Apr 15, 2014 79.68 80.14 78.33 79.95 717,864 +0.42(+0.53%)
Apr 14, 2014 79.30 79.88 78.86 79.53 451,411 +0.73(+0.92%)
Apr 11, 2014 79.13 79.93 78.70 78.80 541,919 -1.05(-1.32%)
Apr 10, 2014 82.14 82.17 79.65 79.85 425,449 -2.16(-2.64%)
Apr 09, 2014 81.12 82.07 80.84 82.02 350,320 +1.30(+1.61%)
Apr 08, 2014 80.03 80.81 79.78 80.71 385,046 +0.71(+0.89%)
Apr 07, 2014 80.35 80.88 79.52 80.00 563,053 -0.75(-0.92%)
Apr 04, 2014 83.11 83.27 80.49 80.75 613,432 -1.88(-2.27%)
Apr 03, 2014 83.31 83.60 82.36 82.63 388,582 -0.68(-0.82%)
Apr 02, 2014 83.51 83.51 82.91 83.31 386,892 +0.04(+0.04%)
Apr 01, 2014 82.46 83.30 82.37 83.27 466,554 +1.10(+1.33%)
Mar 31, 2014 81.85 82.46 81.85 82.18 323,063 +0.86(+1.06%)
Mar 28, 2014 81.35 82.05 81.10 81.32 423,704 +0.30(+0.37%)
Mar 27, 2014 81.49 81.59 80.68 81.02 524,772 -0.47(-0.57%)
Mar 26, 2014 83.14 83.26 81.49 81.49 652,213 -1.20(-1.45%)
Mar 25, 2014 82.54 83.12 82.04 82.69 708,384 +0.45(+0.55%)
Mar 24, 2014 82.81 83.16 81.56 82.24 1,796,457 -0.44(-0.53%)
Mar 21, 2014 83.55 83.77 82.52 82.68 289,371 -0.47(-0.56%)
Mar 20, 2014 82.56 83.44 82.41 83.15 259,044 +0.46(+0.55%)
Mar 19, 2014 83.12 83.24 82.19 82.69 360,444 -0.41(-0.50%)
Mar 18, 2014 82.08 83.20 82.02 83.10 318,976 +1.21(+1.48%)
Mar 17, 2014 81.44 82.11 81.33 81.89 378,483 +0.92(+1.14%)
Mar 14, 2014 81.13 81.62 80.93 80.96 482,350 -0.41(-0.51%)
Mar 13, 2014 82.96 82.98 81.07 81.38 565,593 -1.32(-1.60%)
Mar 12, 2014 82.11 82.72 81.73 82.70 254,673 +0.27(+0.33%)
Mar 11, 2014 82.98 83.22 82.19 82.43 297,787 -0.30(-0.36%)
Mar 10, 2014 82.90 83.09 82.44 82.72 288,790 -0.21(-0.25%)
Mar 07, 2014 83.44 83.49 82.59 82.93 292,865 -0.24(-0.29%)
Mar 06, 2014 83.40 83.44 83.04 83.17 260,579 -0.05(-0.06%)
Mar 05, 2014 83.20 83.31 82.97 83.23 383,551 +0.17(+0.21%)
Mar 04, 2014 82.65 83.22 82.65 83.06 767,602 +1.35(+1.65%)
Mar 03, 2014 81.55 81.88 80.99 81.71 432,950 -0.61(-0.74%)
Feb 28, 2014 82.66 83.01 81.68 82.32 1,060,145 -0.30(-0.36%)
Feb 27, 2014 82.02 82.67 81.94 82.62 251,993 +0.61(+0.74%)
Feb 26, 2014 82.05 82.42 81.70 82.01 355,673 +0.21(+0.25%)
Feb 25, 2014 82.08 82.14 81.56 81.80 340,315 -0.21(-0.25%)
Feb 24, 2014 81.78 82.37 81.57 82.01 609,187 +0.44(+0.54%)
Feb 21, 2014 81.93 82.15 81.52 81.57 341,551 -0.22(-0.26%)
Feb 20, 2014 81.43 81.89 81.05 81.78 272,707 +0.38(+0.46%)
Feb 19, 2014 81.61 82.04 81.32 81.40 452,888 -0.45(-0.55%)
Feb 18, 2014 81.67 82.01 81.45 81.85 529,216 +0.32(+0.39%)
Feb 14, 2014 81.35 81.54 81.54 81.54 297,166 +0.21(+0.26%)
Feb 13, 2014 80.09 81.36 80.07 81.32 545,873 +0.75(+0.92%)
Feb 12, 2014 80.52 80.76 80.45 80.58 489,501 +0.27(+0.34%)
Feb 11, 2014 79.72 80.51 79.67 80.31 887,449 +0.80(+1.00%)
Feb 10, 2014 79.22 79.52 79.19 79.51 675,035 +0.30(+0.37%)
Feb 07, 2014 78.59 79.26 78.30 79.21 310,873 +1.08(+1.38%)
Feb 06, 2014 77.41 78.16 77.36 78.14 495,076 +0.97(+1.26%)
Feb 05, 2014 76.88 77.43 76.34 77.17 475,249 +0.02(+0.02%)
Feb 04, 2014 77.11 77.44 76.75 77.15 615,018 +0.35(+0.46%)
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.