Skip to main content

Information Technology ETF Vanguard (NY: VGT )

577.70 +14.70 (+2.61%)
Streaming Delayed Price Updated: 9:56 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 100.83 101.25 100.65 100.82 216,321 -0.07(-0.07%)
Mar 30, 2016 100.82 101.46 100.61 100.89 316,023 +0.68(+0.68%)
Mar 29, 2016 98.37 100.32 98.28 100.21 349,030 +1.68(+1.70%)
Mar 28, 2016 98.95 99.05 98.38 98.53 353,973 -0.23(-0.23%)
Mar 24, 2016 98.21 98.76 98.76 98.76 474,553 +0.14(+0.14%)
Mar 23, 2016 99.32 99.32 98.44 98.63 630,667 -0.77(-0.78%)
Mar 22, 2016 98.88 99.74 98.70 99.40 507,183 +0.12(+0.12%)
Mar 21, 2016 98.85 99.38 98.75 99.28 708,615 +0.27(+0.28%)
Mar 18, 2016 99.17 99.21 98.51 99.01 376,256 +0.33(+0.33%)
Mar 17, 2016 97.91 98.92 97.91 98.68 295,778 +0.54(+0.55%)
Mar 16, 2016 96.94 98.34 96.81 98.13 314,435 +1.08(+1.11%)
Mar 15, 2016 96.60 97.15 96.34 97.05 317,281 +0.21(+0.22%)
Mar 14, 2016 96.47 97.09 96.45 96.84 277,078 +0.04(+0.04%)
Mar 11, 2016 96.09 96.83 95.93 96.80 254,850 +1.66(+1.74%)
Mar 10, 2016 95.86 96.22 93.93 95.15 300,302 -0.21(-0.22%)
Mar 09, 2016 94.82 95.41 94.67 95.36 1,064,909 +0.89(+0.94%)
Mar 08, 2016 94.81 95.34 94.35 94.47 290,914 -0.95(-1.00%)
Mar 07, 2016 95.56 95.87 94.65 95.42 327,529 -0.52(-0.54%)
Mar 04, 2016 95.87 96.54 95.36 95.94 402,978 +0.29(+0.31%)
Mar 03, 2016 95.65 95.73 94.89 95.65 295,239 +0.04(+0.04%)
Mar 02, 2016 95.24 95.62 94.87 95.61 452,125 +0.25(+0.26%)
Mar 01, 2016 93.33 95.37 93.22 95.37 408,816 +2.81(+3.03%)
Feb 29, 2016 93.09 93.96 92.56 92.56 261,057 -0.53(-0.57%)
Feb 26, 2016 93.71 93.93 92.90 93.09 290,994 -0.09(-0.10%)
Feb 25, 2016 92.35 93.20 91.52 93.18 271,779 +1.08(+1.17%)
Feb 24, 2016 90.22 92.25 89.72 92.10 302,686 +0.88(+0.97%)
Feb 23, 2016 92.37 92.53 91.16 91.22 366,172 -1.58(-1.70%)
Feb 22, 2016 92.73 92.94 92.36 92.80 330,487 +1.26(+1.37%)
Feb 19, 2016 90.90 91.75 90.71 91.54 334,231 +0.37(+0.40%)
Feb 18, 2016 92.09 92.16 91.06 91.17 467,988 -0.58(-0.63%)
Feb 17, 2016 90.22 91.85 90.07 91.75 469,499 +2.20(+2.46%)
Feb 16, 2016 88.76 89.68 88.48 89.55 514,614 +1.82(+2.08%)
Feb 12, 2016 87.34 87.73 87.73 87.73 2,110,201 +1.27(+1.46%)
Feb 11, 2016 85.65 87.09 85.33 86.46 678,705 -0.30(-0.35%)
Feb 10, 2016 87.33 88.51 86.65 86.76 509,597 +0.39(+0.46%)
Feb 09, 2016 85.77 87.62 85.62 86.37 741,335 -0.40(-0.46%)
Feb 08, 2016 86.88 87.04 85.23 86.77 1,663,941 -1.60(-1.81%)
Feb 05, 2016 91.23 91.23 88.10 88.37 491,088 -3.44(-3.75%)
Feb 04, 2016 91.36 92.44 90.78 91.81 422,279 +0.22(+0.24%)
Feb 03, 2016 92.36 92.66 90.10 91.59 470,496 -0.21(-0.23%)
Feb 02, 2016 93.35 93.35 91.51 91.80 412,084 -1.90(-2.03%)
Feb 01, 2016 93.03 94.10 92.80 93.70 405,613 +0.23(+0.25%)
Jan 29, 2016 91.06 93.47 91.06 93.47 798,474 +3.13(+3.46%)
Jan 28, 2016 90.44 90.73 89.34 90.34 423,309 +0.99(+1.11%)
Jan 27, 2016 90.86 91.20 89.04 89.35 459,208 -2.20(-2.40%)
Jan 26, 2016 91.02 91.83 90.40 91.55 406,477 +0.94(+1.03%)
Jan 25, 2016 91.83 92.05 90.54 90.62 2,038,287 -1.36(-1.48%)
Jan 22, 2016 91.18 91.99 91.11 91.97 507,358 +2.50(+2.80%)
Jan 21, 2016 89.64 90.84 88.49 89.47 617,608 +0.23(+0.26%)
Jan 20, 2016 88.23 90.09 86.48 89.24 912,438 -0.48(-0.53%)
Jan 19, 2016 90.90 91.04 88.86 89.72 745,361 -0.24(-0.27%)
Jan 15, 2016 89.79 89.96 89.96 89.96 711,688 -2.76(-2.98%)
Jan 14, 2016 91.21 93.37 90.08 92.72 620,151 +1.75(+1.93%)
Jan 13, 2016 94.06 94.31 90.73 90.96 657,307 -2.62(-2.80%)
Jan 12, 2016 93.52 93.93 92.36 93.59 484,297 +1.05(+1.14%)
Jan 11, 2016 92.64 92.96 91.32 92.53 498,059 +0.45(+0.49%)
Jan 08, 2016 93.71 93.99 91.94 92.08 500,138 -0.80(-0.86%)
Jan 07, 2016 94.01 95.04 92.83 92.88 814,987 -3.09(-3.22%)
Jan 06, 2016 95.88 96.62 95.34 95.97 715,131 -1.32(-1.36%)
Jan 05, 2016 98.08 98.25 96.97 97.29 438,721 -0.47(-0.48%)
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.