Information Technology ETF Vanguard (NY: VGT )

353.97 USD -13.65 (-3.71%)
Official Closing Price Updated: 8:00 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 89.10 89.54 89.54 89.54 428,500 +0.63(+0.71%)
Dec 30, 2013 88.88 89.03 88.68 88.91 291,449 -0.09(-0.10%)
Dec 27, 2013 89.63 89.63 88.93 89.00 219,205 -0.18(-0.20%)
Dec 26, 2013 89.15 89.26 88.96 89.18 317,671 +0.28(+0.31%)
Dec 24, 2013 88.82 88.94 88.72 88.90 187,069 +0.20(+0.23%)
Dec 23, 2013 88.36 88.74 88.15 88.70 277,323 +1.07(+1.22%)
Dec 20, 2013 86.95 87.73 86.69 87.63 272,355 +0.02(+0.02%)
Dec 19, 2013 87.50 87.76 87.35 87.61 300,997 +0.02(+0.02%)
Dec 18, 2013 86.88 87.59 85.80 87.59 351,582 +0.65(+0.75%)
Dec 17, 2013 86.79 87.17 86.73 86.94 249,657 +0.18(+0.21%)
Dec 16, 2013 86.21 86.95 86.21 86.76 215,901 +0.86(+1.00%)
Dec 13, 2013 86.22 86.38 85.80 85.90 210,402 -0.09(-0.10%)
Dec 12, 2013 86.42 86.53 85.91 85.99 193,287 -0.43(-0.50%)
Dec 11, 2013 87.44 87.57 86.26 86.42 259,255 -0.85(-0.97%)
Dec 10, 2013 87.20 87.50 87.12 87.27 172,632 -0.10(-0.11%)
Dec 09, 2013 87.50 87.59 87.18 87.37 214,382 +0.20(+0.23%)
Dec 06, 2013 87.13 87.32 86.82 87.17 139,040 +0.60(+0.69%)
Dec 05, 2013 86.69 86.90 86.41 86.57 132,011 -0.08(-0.09%)
Dec 04, 2013 86.13 86.92 85.97 86.65 202,242 +0.27(+0.31%)
Dec 03, 2013 86.22 86.60 86.09 86.38 145,767 +0.14(+0.16%)
Dec 02, 2013 86.82 86.85 86.14 86.24 236,889 -0.39(-0.45%)
Nov 29, 2013 86.57 86.87 86.48 86.63 172,309 +0.40(+0.46%)
Nov 27, 2013 85.81 86.29 85.76 86.23 155,721 +0.74(+0.87%)
Nov 26, 2013 85.06 85.74 84.97 85.49 199,636 +0.43(+0.51%)
Nov 25, 2013 85.45 85.45 84.84 85.06 422,289 -0.18(-0.21%)
Nov 22, 2013 85.32 85.37 85.11 85.24 195,524 -0.09(-0.11%)
Nov 21, 2013 84.73 85.38 84.64 85.33 354,717 +0.94(+1.11%)
Nov 20, 2013 84.86 85.11 84.25 84.39 237,730 -0.20(-0.23%)
Nov 19, 2013 85.01 85.38 84.50 84.59 264,371 -0.40(-0.47%)
Nov 18, 2013 85.78 85.86 84.88 84.99 230,967 -0.76(-0.89%)
Nov 15, 2013 85.50 85.75 85.40 85.75 192,813 +0.33(+0.39%)
Nov 14, 2013 85.26 85.51 84.99 85.42 224,947 +0.60(+0.71%)
Nov 12, 2013 84.35 84.93 84.30 84.82 118,809 +0.37(+0.44%)
Nov 11, 2013 84.43 84.62 84.11 84.45 137,854 -0.01(-0.01%)
Nov 08, 2013 83.57 84.46 83.50 84.46 151,554 +0.96(+1.15%)
Nov 07, 2013 84.66 84.98 83.45 83.50 245,993 -1.16(-1.37%)
Nov 06, 2013 84.56 84.73 84.24 84.66 151,631 +0.61(+0.73%)
Nov 05, 2013 83.71 84.27 83.48 84.05 186,405 +0.06(+0.07%)
Nov 04, 2013 84.08 84.09 83.67 83.99 222,464 +0.29(+0.35%)
Nov 01, 2013 84.01 84.24 83.39 83.70 174,913 +0.05(+0.06%)
Oct 31, 2013 83.71 84.23 83.50 83.65 207,785 -0.20(-0.24%)
Oct 30, 2013 84.41 84.42 83.55 83.85 175,251 -0.38(-0.45%)
Oct 29, 2013 84.22 84.47 83.84 84.23 189,058 +0.42(+0.50%)
Oct 28, 2013 83.82 83.95 83.44 83.81 144,309 +0.09(+0.11%)
Oct 25, 2013 84.16 84.27 83.50 83.72 143,794 +0.26(+0.31%)
Oct 24, 2013 83.15 83.67 83.15 83.46 143,226 +0.34(+0.41%)
Oct 23, 2013 83.38 83.39 82.76 83.12 207,214 -0.60(-0.72%)
Oct 22, 2013 84.22 84.26 83.32 83.72 269,455 -0.15(-0.18%)
Oct 21, 2013 83.83 84.13 83.72 83.87 237,277 +0.36(+0.43%)
Oct 18, 2013 82.93 83.55 82.64 83.51 180,174 +1.46(+1.78%)
Oct 17, 2013 81.54 82.10 81.28 82.05 231,238 -0.08(-0.10%)
Oct 16, 2013 81.73 82.20 81.63 82.13 150,310 +0.83(+1.02%)
Oct 15, 2013 81.90 82.07 81.30 81.30 306,137 -0.57(-0.70%)
Oct 14, 2013 81.00 81.95 80.87 81.87 211,701 +0.46(+0.57%)
Oct 11, 2013 80.65 81.47 80.58 81.41 181,687 +0.68(+0.84%)
Oct 10, 2013 79.78 80.81 79.69 80.73 231,914 +1.55(+1.96%)
Oct 09, 2013 79.25 79.51 78.36 79.18 2,996,469 +0.10(+0.13%)
Oct 08, 2013 80.64 80.64 79.00 79.08 467,401 -1.52(-1.89%)
Oct 07, 2013 80.59 81.24 80.43 80.60 157,999 -0.68(-0.84%)
Oct 04, 2013 80.78 81.37 80.62 81.28 456,119 +0.55(+0.68%)
Oct 03, 2013 81.58 81.64 80.23 80.73 216,812 -0.86(-1.05%)
Oct 02, 2013 81.03 81.61 80.96 81.59 350,681 +0.03(+0.04%)
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.