Information Technology ETF Vanguard (NY: VGT )

386.27 USD -0.82 (-0.21%)
Streaming Delayed Price Updated: 2:28 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 78.28 78.65 77.86 78.01 521,989 -0.11(-0.14%)
Jul 30, 2013 77.88 78.40 77.82 78.12 246,346 +0.66(+0.85%)
Jul 29, 2013 77.47 77.78 77.28 77.46 174,452 -0.13(-0.17%)
Jul 26, 2013 77.28 77.59 76.96 77.59 199,074 -0.03(-0.04%)
Jul 25, 2013 77.47 77.62 77.10 77.62 252,185 +0.49(+0.64%)
Jul 24, 2013 77.44 77.56 77.04 77.13 168,662 +0.55(+0.72%)
Jul 23, 2013 77.11 77.18 76.57 76.58 211,966 -0.33(-0.43%)
Jul 22, 2013 76.76 76.99 76.65 76.91 300,655 +0.24(+0.31%)
Jul 19, 2013 77.22 77.22 76.50 76.67 171,737 -1.29(-1.65%)
Jul 18, 2013 78.36 78.43 77.85 77.96 138,898 -0.16(-0.20%)
Jul 17, 2013 78.19 78.36 77.96 78.12 210,573 +0.11(+0.14%)
Jul 16, 2013 78.25 78.25 77.77 78.01 288,099 +0.01(+0.01%)
Jul 15, 2013 77.77 78.14 77.59 78.00 401,329 +0.30(+0.39%)
Jul 12, 2013 77.79 77.79 77.45 77.70 276,039 +0.12(+0.15%)
Jul 11, 2013 77.20 77.61 76.94 77.58 467,977 +1.31(+1.72%)
Jul 10, 2013 75.91 76.37 75.90 76.27 192,689 +0.35(+0.46%)
Jul 09, 2013 75.62 76.03 75.56 75.92 117,017 +0.44(+0.58%)
Jul 08, 2013 76.03 76.04 75.33 75.48 252,709 -0.23(-0.30%)
Jul 05, 2013 75.54 75.71 74.89 75.71 168,791 +0.66(+0.88%)
Jul 03, 2013 74.48 75.39 74.34 75.05 144,138 +0.48(+0.64%)
Jul 02, 2013 74.65 75.15 74.17 74.57 217,084 +0.02(+0.03%)
Jul 01, 2013 74.86 75.10 74.50 74.55 272,697 +0.57(+0.77%)
Jun 28, 2013 74.02 74.43 73.44 73.98 343,900 -0.30(-0.40%)
Jun 27, 2013 74.27 74.62 74.20 74.28 173,911 +0.41(+0.56%)
Jun 26, 2013 74.17 74.19 73.72 73.87 166,782 +0.41(+0.56%)
Jun 25, 2013 73.62 73.70 73.00 73.46 168,170 +0.58(+0.80%)
Jun 24, 2013 73.25 73.36 72.35 72.88 331,340 -1.06(-1.43%)
Jun 21, 2013 74.49 74.58 73.32 73.94 255,282 -0.42(-0.56%)
Jun 20, 2013 75.33 75.57 74.16 74.36 311,703 -1.71(-2.25%)
Jun 19, 2013 76.87 76.96 76.06 76.07 234,614 -0.75(-0.98%)
Jun 18, 2013 76.34 76.95 76.34 76.82 132,523 +0.63(+0.83%)
Jun 17, 2013 75.90 76.63 75.89 76.19 194,353 +0.80(+1.06%)
Jun 14, 2013 75.84 76.06 75.25 75.39 158,012 -0.51(-0.67%)
Jun 13, 2013 74.93 76.03 74.77 75.90 162,238 +0.85(+1.13%)
Jun 12, 2013 76.25 76.25 74.89 75.05 172,602 -0.62(-0.82%)
Jun 11, 2013 75.74 76.38 75.50 75.67 170,758 -0.86(-1.12%)
Jun 10, 2013 76.73 76.83 76.39 76.53 184,484 +0.11(+0.14%)
Jun 07, 2013 75.78 76.44 75.50 76.42 158,135 +0.75(+0.99%)
Jun 06, 2013 75.87 75.87 74.72 75.67 252,207 +0.19(+0.25%)
Jun 05, 2013 76.06 76.28 75.36 75.48 261,559 -0.76(-1.00%)
Jun 04, 2013 76.90 77.16 76.00 76.24 241,791 -0.54(-0.70%)
Jun 03, 2013 76.54 76.78 75.86 76.78 265,303 +0.38(+0.50%)
May 31, 2013 76.85 77.44 76.40 76.40 407,792 -0.64(-0.83%)
May 30, 2013 76.44 77.36 76.44 77.04 224,127 +0.73(+0.96%)
May 29, 2013 76.11 76.54 75.78 76.31 168,327 -0.09(-0.12%)
May 28, 2013 76.70 76.97 76.19 76.40 221,033 +0.57(+0.75%)
May 24, 2013 75.63 75.87 75.26 75.83 156,222 -0.15(-0.20%)
May 23, 2013 75.17 76.24 75.14 75.98 308,068 -0.04(-0.05%)
May 22, 2013 77.00 77.44 75.68 76.02 308,803 -0.92(-1.20%)
May 21, 2013 77.00 77.18 76.63 76.94 264,091 -0.12(-0.16%)
May 20, 2013 76.94 77.34 76.82 77.06 383,823 +0.05(+0.06%)
May 17, 2013 76.48 77.04 76.36 77.01 183,171 +0.85(+1.12%)
May 16, 2013 75.97 76.69 75.97 76.16 303,004 +0.40(+0.53%)
May 15, 2013 75.50 75.80 75.30 75.76 177,251 +0.48(+0.64%)
May 13, 2013 75.36 75.52 75.17 75.28 148,995 -0.16(-0.21%)
May 10, 2013 75.26 75.55 75.09 75.44 145,468 +0.34(+0.45%)
May 09, 2013 75.18 75.65 75.01 75.10 124,450 -0.28(-0.37%)
May 08, 2013 74.84 75.38 74.58 75.38 192,510 +0.57(+0.76%)
May 07, 2013 75.01 75.12 74.45 74.81 247,158 -0.09(-0.12%)
May 06, 2013 74.75 74.98 74.61 74.90 193,541 +0.41(+0.55%)
May 03, 2013 74.28 74.70 74.21 74.49 257,556 +0.79(+1.07%)
May 02, 2013 72.86 73.77 72.77 73.70 167,591 +1.07(+1.47%)
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.