Skip to main content

Information Technology ETF Vanguard (NY: VGT )

524.34 -0.74 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 90.01 90.34 89.58 89.85 1,005,654 +0.09(+0.10%)
Sep 29, 2014 88.97 89.92 88.78 89.76 425,065 -0.09(-0.10%)
Sep 26, 2014 89.05 89.95 89.05 89.85 201,299 +1.05(+1.18%)
Sep 25, 2014 90.56 90.59 88.80 88.80 445,984 -2.04(-2.24%)
Sep 24, 2014 90.18 90.87 89.86 90.84 244,022 +0.66(+0.74%)
Sep 23, 2014 90.19 90.63 90.12 90.18 298,765 -0.28(-0.31%)
Sep 22, 2014 91.16 91.16 90.19 90.45 301,887 -0.82(-0.90%)
Sep 19, 2014 91.95 91.95 90.89 91.27 221,486 -0.40(-0.43%)
Sep 18, 2014 91.33 91.68 91.21 91.67 257,408 +0.63(+0.69%)
Sep 17, 2014 90.91 91.43 90.58 91.04 258,260 +0.12(+0.13%)
Sep 16, 2014 89.99 91.07 89.84 90.92 257,616 +0.64(+0.71%)
Sep 15, 2014 91.26 91.26 90.04 90.28 283,306 -0.79(-0.87%)
Sep 12, 2014 91.42 91.49 90.87 91.07 208,729 -0.41(-0.45%)
Sep 11, 2014 90.98 91.51 90.80 91.49 834,038 +0.14(+0.16%)
Sep 10, 2014 90.63 91.43 90.47 91.34 423,092 +0.75(+0.83%)
Sep 09, 2014 91.31 91.76 90.43 90.59 321,154 -0.72(-0.79%)
Sep 08, 2014 91.05 91.60 90.93 91.31 235,136 +0.23(+0.26%)
Sep 05, 2014 90.68 91.09 90.45 91.07 220,948 +0.51(+0.57%)
Sep 04, 2014 90.80 91.32 90.33 90.56 239,619 -0.12(-0.13%)
Sep 03, 2014 91.52 91.52 90.54 90.68 311,009 -0.59(-0.65%)
Sep 02, 2014 91.26 91.37 90.93 91.27 354,608 +0.21(+0.23%)
Aug 29, 2014 90.79 91.07 91.07 91.07 276,003 +0.54(+0.60%)
Aug 28, 2014 90.44 90.72 90.20 90.53 265,031 -0.19(-0.21%)
Aug 27, 2014 90.94 90.96 90.51 90.72 247,919 -0.17(-0.19%)
Aug 26, 2014 90.81 90.97 90.68 90.89 334,102 +0.19(+0.21%)
Aug 25, 2014 91.10 91.11 90.49 90.70 326,930 +0.01(+0.01%)
Aug 22, 2014 90.66 90.89 90.44 90.69 751,742 +0.05(+0.06%)
Aug 21, 2014 90.28 90.75 90.16 90.63 270,074 +0.43(+0.48%)
Aug 20, 2014 90.06 90.32 89.97 90.20 245,196 +0.02(+0.02%)
Aug 19, 2014 89.78 90.22 89.74 90.19 301,808 +0.68(+0.76%)
Aug 18, 2014 89.05 89.54 88.96 89.50 461,158 +0.91(+1.02%)
Aug 15, 2014 88.82 89.05 87.91 88.60 424,058 +0.10(+0.11%)
Aug 14, 2014 88.49 88.51 88.18 88.50 232,633 +0.13(+0.14%)
Aug 13, 2014 87.62 88.35 87.62 88.37 291,924 +0.95(+1.09%)
Aug 12, 2014 87.52 87.75 87.00 87.42 218,834 -0.20(-0.23%)
Aug 11, 2014 87.34 87.85 87.27 87.62 374,861 +0.58(+0.67%)
Aug 08, 2014 86.53 87.06 86.18 87.03 193,394 +0.57(+0.66%)
Aug 07, 2014 87.09 87.37 86.16 86.46 315,102 -0.32(-0.37%)
Aug 06, 2014 86.27 87.26 86.24 86.78 384,638 -0.14(-0.17%)
Aug 05, 2014 87.20 87.46 86.48 86.93 655,164 -0.65(-0.74%)
Aug 04, 2014 87.20 87.83 86.74 87.57 248,931 +0.60(+0.69%)
Aug 01, 2014 87.05 87.52 86.42 86.97 888,366 -0.38(-0.43%)
Jul 31, 2014 88.43 88.60 87.27 87.35 344,937 -1.81(-2.03%)
Jul 30, 2014 89.24 89.30 88.72 89.16 275,126 +0.38(+0.42%)
Jul 29, 2014 89.23 89.29 88.70 88.78 224,521 -0.34(-0.38%)
Jul 28, 2014 89.10 89.33 88.36 89.13 621,087 +0.12(+0.13%)
Jul 25, 2014 89.05 89.12 88.60 89.01 245,598 -0.30(-0.33%)
Jul 24, 2014 89.39 89.51 89.09 89.31 321,989 +0.08(+0.09%)
Jul 23, 2014 89.31 89.54 88.92 89.22 479,859 +0.05(+0.06%)
Jul 22, 2014 88.76 89.27 88.76 89.17 203,472 +0.78(+0.88%)
Jul 21, 2014 88.33 88.61 87.96 88.39 383,600 -0.04(-0.05%)
Jul 18, 2014 87.76 88.49 87.64 88.43 174,295 +1.18(+1.35%)
Jul 17, 2014 88.35 88.52 87.02 87.26 258,571 -1.14(-1.29%)
Jul 16, 2014 88.48 88.70 88.19 88.40 246,661 +0.66(+0.75%)
Jul 15, 2014 88.09 88.32 87.16 87.74 541,665 -0.26(-0.30%)
Jul 14, 2014 87.84 88.21 87.75 88.00 405,588 +0.67(+0.77%)
Jul 11, 2014 87.10 87.38 86.92 87.33 155,420 +0.29(+0.33%)
Jul 10, 2014 86.30 87.42 86.03 87.04 199,131 -0.31(-0.36%)
Jul 09, 2014 87.21 87.43 86.87 87.36 397,897 +0.38(+0.43%)
Jul 08, 2014 87.91 87.94 86.43 86.98 353,353 -1.04(-1.18%)
Jul 07, 2014 88.12 88.22 87.86 88.02 373,695 -0.18(-0.20%)
Jul 03, 2014 87.98 88.20 88.20 88.20 213,072 +0.40(+0.46%)
Jul 02, 2014 87.90 88.02 87.66 87.80 220,149 -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.