Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 90.71 91.04 90.27 90.55 997,937 +0.09(+0.10%)
Sep 29, 2014 89.66 90.61 89.46 90.46 421,803 -0.09(-0.10%)
Sep 26, 2014 89.74 90.65 89.74 90.55 199,755 +1.06(+1.18%)
Sep 25, 2014 91.26 91.29 89.49 89.49 442,561 -2.05(-2.24%)
Sep 24, 2014 90.87 91.57 90.55 91.54 242,150 +0.67(+0.74%)
Sep 23, 2014 90.89 91.34 90.82 90.87 296,472 -0.28(-0.31%)
Sep 22, 2014 91.86 91.86 90.89 91.15 299,570 -0.82(-0.90%)
Sep 19, 2014 92.67 92.67 91.60 91.98 219,787 -0.40(-0.43%)
Sep 18, 2014 92.03 92.39 91.92 92.38 255,433 +0.63(+0.69%)
Sep 17, 2014 91.62 92.14 91.28 91.74 256,278 +0.12(+0.13%)
Sep 16, 2014 90.68 91.77 90.54 91.62 255,639 +0.64(+0.71%)
Sep 15, 2014 91.97 91.97 90.74 90.98 281,132 -0.80(-0.87%)
Sep 12, 2014 92.13 92.19 91.57 91.78 207,127 -0.42(-0.45%)
Sep 11, 2014 91.69 92.21 91.50 92.19 827,638 +0.14(+0.16%)
Sep 10, 2014 91.33 92.14 91.17 92.05 419,846 +0.76(+0.83%)
Sep 09, 2014 92.01 92.47 91.13 91.29 318,689 -0.72(-0.79%)
Sep 08, 2014 91.75 92.31 91.63 92.01 233,332 +0.24(+0.26%)
Sep 05, 2014 91.38 91.80 91.15 91.78 219,253 +0.52(+0.57%)
Sep 04, 2014 91.50 92.02 91.02 91.26 237,780 -0.12(-0.13%)
Sep 03, 2014 92.23 92.23 91.24 91.38 308,623 -0.60(-0.65%)
Sep 02, 2014 91.97 92.08 91.63 91.98 351,887 +0.21(+0.23%)
Aug 29, 2014 91.49 91.77 91.77 91.77 273,885 +0.54(+0.60%)
Aug 28, 2014 91.14 91.43 90.90 91.23 262,997 -0.19(-0.21%)
Aug 27, 2014 91.64 91.66 91.21 91.42 246,017 -0.17(-0.19%)
Aug 26, 2014 91.51 91.68 91.38 91.59 331,538 +0.19(+0.21%)
Aug 25, 2014 91.81 91.81 91.19 91.40 324,421 +0.01(+0.01%)
Aug 22, 2014 91.36 91.59 91.14 91.39 745,973 +0.05(+0.06%)
Aug 21, 2014 90.98 91.45 90.86 91.34 268,002 +0.43(+0.48%)
Aug 20, 2014 90.76 91.02 90.67 90.90 243,314 +0.02(+0.02%)
Aug 19, 2014 90.48 90.92 90.43 90.88 299,492 +0.69(+0.76%)
Aug 18, 2014 89.73 90.23 89.64 90.20 457,619 +0.91(+1.02%)
Aug 15, 2014 89.51 89.74 88.58 89.28 420,804 +0.10(+0.11%)
Aug 14, 2014 89.17 89.19 88.86 89.18 230,848 +0.13(+0.14%)
Aug 13, 2014 88.30 89.04 88.30 89.06 289,684 +0.96(+1.09%)
Aug 12, 2014 88.20 88.43 87.67 88.10 217,155 -0.20(-0.23%)
Aug 11, 2014 88.01 88.53 87.94 88.30 371,984 +0.59(+0.67%)
Aug 08, 2014 87.20 87.74 86.84 87.71 191,910 +0.58(+0.66%)
Aug 07, 2014 87.76 88.05 86.83 87.13 312,684 -0.33(-0.37%)
Aug 06, 2014 86.94 87.93 86.90 87.45 381,686 -0.14(-0.17%)
Aug 05, 2014 87.88 88.13 87.15 87.60 650,136 -0.65(-0.74%)
Aug 04, 2014 87.88 88.51 87.42 88.25 247,020 +0.61(+0.69%)
Aug 01, 2014 87.73 88.20 87.09 87.64 881,549 -0.38(-0.43%)
Jul 31, 2014 89.12 89.28 87.94 88.02 342,290 -1.83(-2.03%)
Jul 30, 2014 89.93 89.99 89.41 89.85 273,015 +0.38(+0.42%)
Jul 29, 2014 89.92 89.98 89.39 89.47 222,798 -0.34(-0.38%)
Jul 28, 2014 89.79 90.02 89.04 89.82 616,321 +0.12(+0.13%)
Jul 25, 2014 89.74 89.81 89.28 89.70 243,713 -0.30(-0.33%)
Jul 24, 2014 90.08 90.20 89.78 90.00 319,518 +0.08(+0.09%)
Jul 23, 2014 90.01 90.23 89.61 89.91 476,177 +0.05(+0.06%)
Jul 22, 2014 89.44 89.96 89.44 89.86 201,911 +0.79(+0.88%)
Jul 21, 2014 89.01 89.30 88.64 89.07 380,656 -0.05(-0.05%)
Jul 18, 2014 88.44 89.17 88.32 89.12 172,957 +1.19(+1.35%)
Jul 17, 2014 89.04 89.20 87.69 87.93 256,587 -1.15(-1.29%)
Jul 16, 2014 89.16 89.39 88.88 89.08 244,768 +0.66(+0.75%)
Jul 15, 2014 88.77 89.01 87.83 88.42 537,508 -0.26(-0.30%)
Jul 14, 2014 88.52 88.89 88.43 88.68 402,475 +0.68(+0.77%)
Jul 11, 2014 87.77 88.05 87.59 88.01 154,228 +0.29(+0.33%)
Jul 10, 2014 86.97 88.10 86.69 87.72 197,603 -0.32(-0.36%)
Jul 09, 2014 87.89 88.11 87.54 88.03 394,844 +0.38(+0.43%)
Jul 08, 2014 88.59 88.62 87.10 87.65 350,642 -1.05(-1.18%)
Jul 07, 2014 88.80 88.90 88.54 88.70 370,827 -0.18(-0.20%)
Jul 03, 2014 88.66 88.88 88.88 88.88 211,437 +0.41(+0.46%)
Jul 02, 2014 88.58 88.70 88.34 88.48 218,459 -0.05(-0.06%)
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.