Information Technology ETF Vanguard (NY: VGT )

363.79 USD -1.07 (-0.29%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 109.87 108.29 108.29 108.29 285,000 -1.51(-1.38%)
Dec 30, 2015 110.67 110.67 109.76 109.80 245,670 -0.85(-0.77%)
Dec 29, 2015 109.94 110.96 109.80 110.65 246,887 +1.36(+1.24%)
Dec 28, 2015 109.04 109.29 108.25 109.29 230,328 -0.02(-0.02%)
Dec 24, 2015 109.42 109.31 109.31 109.31 141,400 -0.05(-0.05%)
Dec 23, 2015 109.09 109.40 108.76 109.36 442,395 +0.55(+0.51%)
Dec 22, 2015 108.50 108.96 107.94 108.81 367,480 +0.71(+0.66%)
Dec 21, 2015 108.09 108.24 107.23 108.10 354,917 +1.05(+0.98%)
Dec 18, 2015 109.00 109.05 107.03 107.05 303,647 -2.16(-1.98%)
Dec 17, 2015 111.36 111.38 109.16 109.21 504,709 -1.69(-1.52%)
Dec 16, 2015 110.24 111.11 109.25 110.90 308,781 +1.46(+1.33%)
Dec 15, 2015 109.74 110.21 109.33 109.44 331,216 +0.52(+0.48%)
Dec 14, 2015 108.37 108.92 107.00 108.92 345,520 +0.55(+0.51%)
Dec 11, 2015 109.67 109.72 108.25 108.37 327,755 -2.31(-2.09%)
Dec 10, 2015 110.87 111.46 110.31 110.68 333,710 +0.26(+0.24%)
Dec 09, 2015 111.67 112.27 109.89 110.42 428,684 -1.68(-1.50%)
Dec 08, 2015 111.25 112.36 110.93 112.10 422,974 -0.19(-0.17%)
Dec 07, 2015 112.99 112.99 111.83 112.29 272,555 -0.73(-0.65%)
Dec 04, 2015 110.93 113.25 110.70 113.02 357,962 +2.41(+2.18%)
Dec 03, 2015 112.76 112.78 110.05 110.61 307,682 -1.56(-1.39%)
Dec 02, 2015 112.83 113.32 112.04 112.17 369,281 -0.60(-0.53%)
Dec 01, 2015 112.10 112.80 112.00 112.77 667,176 +1.00(+0.89%)
Nov 30, 2015 112.03 112.09 111.45 111.77 222,461 +0.16(+0.14%)
Nov 27, 2015 111.49 111.87 111.34 111.61 135,492 +0.19(+0.17%)
Nov 25, 2015 111.71 111.42 111.42 111.42 224,400 -0.25(-0.22%)
Nov 24, 2015 110.81 111.92 110.42 111.67 251,837 +0.14(+0.13%)
Nov 23, 2015 112.56 112.56 111.17 111.53 410,135 -0.59(-0.53%)
Nov 20, 2015 111.70 112.24 111.67 112.12 1,283,987 +0.85(+0.76%)
Nov 19, 2015 110.83 111.84 110.83 111.27 248,562 +0.45(+0.41%)
Nov 18, 2015 109.72 110.89 109.45 110.82 212,153 +1.74(+1.60%)
Nov 17, 2015 109.12 109.94 108.85 109.08 303,001 +0.07(+0.06%)
Nov 16, 2015 107.43 109.06 107.23 109.01 247,614 +1.44(+1.34%)
Nov 13, 2015 109.21 109.40 107.53 107.57 332,938 -2.15(-1.96%)
Nov 12, 2015 110.36 110.77 109.67 109.72 213,663 -1.11(-1.00%)
Nov 11, 2015 111.15 111.65 110.64 110.83 200,493 -0.06(-0.05%)
Nov 10, 2015 111.30 111.30 110.37 110.89 268,401 -0.82(-0.73%)
Nov 09, 2015 112.80 112.80 111.10 111.71 288,324 -1.07(-0.95%)
Nov 06, 2015 111.95 112.79 111.80 112.78 251,223 +0.66(+0.59%)
Nov 05, 2015 113.00 113.09 111.89 112.12 282,361 -0.34(-0.30%)
Nov 04, 2015 112.59 112.72 112.19 112.46 279,748 +0.21(+0.19%)
Nov 03, 2015 111.24 112.71 111.02 112.25 343,115 +0.73(+0.65%)
Nov 02, 2015 110.97 111.64 110.39 111.52 426,297 +1.06(+0.96%)
Oct 30, 2015 111.22 111.36 110.46 110.46 370,067 -0.56(-0.50%)
Oct 29, 2015 110.76 111.16 110.48 111.02 245,433 -0.52(-0.47%)
Oct 28, 2015 110.04 111.54 109.92 111.54 257,797 +1.92(+1.75%)
Oct 27, 2015 110.05 110.33 109.47 109.62 279,345 -0.69(-0.63%)
Oct 26, 2015 110.69 110.69 109.90 110.31 353,942 -0.50(-0.45%)
Oct 23, 2015 110.65 111.21 109.97 110.81 334,418 +2.93(+2.72%)
Oct 22, 2015 106.32 108.10 106.32 107.88 278,811 +2.41(+2.29%)
Oct 21, 2015 106.65 106.82 105.41 105.47 144,394 -1.01(-0.95%)
Oct 20, 2015 106.50 106.78 106.10 106.48 225,105 -0.38(-0.36%)
Oct 19, 2015 106.29 106.88 106.00 106.86 235,516 +0.35(+0.33%)
Oct 16, 2015 106.37 106.51 105.86 106.51 247,575 +0.29(+0.27%)
Oct 15, 2015 105.25 106.30 105.24 106.22 633,514 +1.24(+1.18%)
Oct 14, 2015 104.85 105.55 104.47 104.98 213,400 -0.07(-0.07%)
Oct 13, 2015 104.99 105.90 104.91 105.05 253,311 -0.49(-0.46%)
Oct 12, 2015 105.71 105.71 105.03 105.54 244,018 +0.09(+0.09%)
Oct 09, 2015 105.05 105.50 104.83 105.45 236,112 +0.55(+0.52%)
Oct 08, 2015 104.21 105.13 103.55 104.90 242,695 +0.51(+0.49%)
Oct 07, 2015 104.47 104.69 103.04 104.39 332,864 +0.56(+0.54%)
Oct 06, 2015 103.44 104.00 103.23 103.83 241,107 +0.24(+0.23%)
Oct 05, 2015 102.11 103.89 102.11 103.59 389,468 +2.02(+1.99%)
Oct 02, 2015 98.83 101.59 98.53 101.57 459,443 +1.52(+1.52%)
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.