Skip to main content

Information Technology ETF Vanguard (NY: VGT )

566.72 +1.11 (+0.20%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 99.32 99.40 98.73 98.81 905,111 -0.52(-0.53%)
Feb 26, 2015 98.94 99.39 98.74 99.33 378,902 +0.61(+0.61%)
Feb 25, 2015 99.05 99.11 98.47 98.73 392,688 -0.51(-0.51%)
Feb 24, 2015 99.00 99.40 98.46 99.23 337,295 +0.24(+0.25%)
Feb 23, 2015 98.95 98.99 98.45 98.99 397,212 +0.00(+0.00%)
Feb 20, 2015 98.44 99.03 97.89 98.99 280,102 +0.62(+0.63%)
Feb 19, 2015 97.81 98.45 97.69 98.37 255,595 +0.39(+0.40%)
Feb 18, 2015 97.71 98.00 97.54 97.98 282,600 +0.18(+0.19%)
Feb 17, 2015 97.77 97.88 97.49 97.80 350,935 +0.05(+0.05%)
Feb 13, 2015 97.34 97.75 97.75 97.75 342,964 +0.79(+0.81%)
Feb 12, 2015 96.21 97.01 96.17 96.96 372,999 +1.51(+1.58%)
Feb 11, 2015 95.16 95.68 95.00 95.45 307,942 +0.40(+0.42%)
Feb 10, 2015 94.37 95.17 93.94 95.05 357,458 +1.41(+1.51%)
Feb 09, 2015 93.61 94.10 93.49 93.64 350,286 -0.22(-0.23%)
Feb 06, 2015 94.54 94.80 93.58 93.86 404,174 -0.38(-0.40%)
Feb 05, 2015 93.79 94.28 93.49 94.24 370,845 +0.95(+1.02%)
Feb 04, 2015 93.15 93.91 93.05 93.29 447,549 +0.14(+0.16%)
Feb 03, 2015 92.29 93.18 92.12 93.14 511,465 +1.14(+1.24%)
Feb 02, 2015 91.38 92.08 89.95 92.00 4,041,523 +0.80(+0.87%)
Jan 30, 2015 92.16 92.56 91.10 91.21 470,349 -1.28(-1.39%)
Jan 29, 2015 91.53 92.64 90.94 92.49 763,697 +0.90(+0.98%)
Jan 28, 2015 93.42 93.59 91.57 91.60 533,000 -0.13(-0.14%)
Jan 27, 2015 92.92 92.92 91.77 91.72 669,805 -2.73(-2.89%)
Jan 26, 2015 94.74 94.74 94.04 94.46 459,694 -0.28(-0.30%)
Jan 23, 2015 94.43 95.11 94.18 94.74 545,068 +0.26(+0.28%)
Jan 22, 2015 93.16 94.55 92.24 94.47 641,290 +1.76(+1.89%)
Jan 21, 2015 92.22 93.21 91.80 92.72 382,189 +0.17(+0.19%)
Jan 20, 2015 92.45 92.78 91.38 92.55 864,117 +0.69(+0.75%)
Jan 16, 2015 90.70 91.97 90.60 91.86 529,047 +0.90(+0.98%)
Jan 15, 2015 92.75 92.87 90.86 90.96 472,551 -1.41(-1.53%)
Jan 14, 2015 92.15 92.85 91.47 92.38 548,803 -0.56(-0.60%)
Jan 13, 2015 93.74 94.99 92.14 92.94 507,553 -0.02(-0.02%)
Jan 12, 2015 94.43 94.43 92.64 92.95 424,533 -1.19(-1.27%)
Jan 09, 2015 94.85 94.95 93.42 94.15 467,403 -0.24(-0.26%)
Jan 08, 2015 93.04 94.63 93.03 94.39 777,220 +2.08(+2.25%)
Jan 07, 2015 92.17 92.55 91.64 92.31 425,665 +0.81(+0.89%)
Jan 06, 2015 92.89 93.01 90.99 91.50 537,428 -1.19(-1.29%)
Jan 05, 2015 93.91 93.96 92.45 92.69 625,640 -1.62(-1.72%)
Jan 02, 2015 95.03 95.39 93.68 94.31 362,514 -0.22(-0.23%)
Dec 31, 2014 95.86 94.53 94.53 94.53 346,170 -1.05(-1.10%)
Dec 30, 2014 96.07 96.19 95.45 95.58 243,007 -0.61(-0.63%)
Dec 29, 2014 96.72 96.72 96.18 96.18 652,242 -0.52(-0.54%)
Dec 26, 2014 96.61 96.98 96.52 96.71 217,509 +0.35(+0.37%)
Dec 24, 2014 96.65 96.36 96.36 96.36 299,196 +0.00(+0.00%)
Dec 23, 2014 96.46 96.74 96.35 96.36 353,212 +0.24(+0.24%)
Dec 22, 2014 95.56 96.12 95.42 96.12 406,122 +1.01(+1.07%)
Dec 19, 2014 95.03 95.54 94.76 95.11 310,470 +0.15(+0.16%)
Dec 18, 2014 93.86 94.95 93.62 94.95 673,800 +1.62(+1.74%)
Dec 17, 2014 91.74 93.54 91.62 93.33 333,118 +1.89(+2.07%)
Dec 16, 2014 92.30 93.61 91.44 91.44 647,329 -1.27(-1.37%)
Dec 15, 2014 93.92 94.44 92.38 92.71 601,724 -0.62(-0.67%)
Dec 12, 2014 93.96 94.64 93.31 93.33 369,730 -1.43(-1.51%)
Dec 11, 2014 94.55 95.82 94.55 94.76 306,506 +0.46(+0.49%)
Dec 10, 2014 95.86 95.97 94.16 94.30 600,850 -1.57(-1.63%)
Dec 09, 2014 94.17 95.95 93.95 95.87 404,277 +0.54(+0.57%)
Dec 08, 2014 96.35 96.54 94.93 95.33 401,315 -1.28(-1.33%)
Dec 05, 2014 96.78 96.87 96.41 96.61 338,395 +0.04(+0.04%)
Dec 04, 2014 96.51 96.86 96.27 96.57 255,738 +0.05(+0.06%)
Dec 03, 2014 96.10 96.74 95.90 96.52 237,390 +0.50(+0.52%)
Dec 02, 2014 95.71 96.17 95.40 96.02 401,170 +0.33(+0.34%)
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.