Skip to main content

Information Technology ETF Vanguard (NY: VGT )

524.34 -0.74 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 99.33 99.33 98.50 98.66 547,810 -0.44(-0.44%)
Jul 30, 2015 98.61 99.25 98.00 99.09 197,618 +0.24(+0.24%)
Jul 29, 2015 98.33 98.99 97.82 98.86 239,383 +0.52(+0.53%)
Jul 28, 2015 97.90 98.53 97.10 98.34 218,248 +0.99(+1.01%)
Jul 27, 2015 97.86 98.03 97.21 97.36 331,312 -1.00(-1.02%)
Jul 24, 2015 99.60 99.60 98.23 98.36 268,749 -0.68(-0.69%)
Jul 23, 2015 99.48 99.99 98.79 99.04 268,237 -0.17(-0.17%)
Jul 22, 2015 99.63 99.63 98.33 99.21 337,149 -1.42(-1.41%)
Jul 21, 2015 101.03 101.22 100.54 100.63 317,113 -0.48(-0.48%)
Jul 20, 2015 101.07 101.47 100.70 101.11 415,651 +0.44(+0.44%)
Jul 17, 2015 100.09 100.71 99.91 100.67 248,925 +1.37(+1.38%)
Jul 16, 2015 98.76 99.30 98.69 99.29 227,097 +1.13(+1.15%)
Jul 15, 2015 98.26 98.52 97.90 98.17 226,203 +0.03(+0.03%)
Jul 14, 2015 97.73 98.40 97.73 98.14 257,417 +0.47(+0.48%)
Jul 13, 2015 97.02 97.80 97.02 97.67 304,746 +1.42(+1.47%)
Jul 10, 2015 95.79 96.56 95.73 96.25 312,581 +1.41(+1.48%)
Jul 09, 2015 96.00 96.46 94.81 94.84 310,774 -0.21(-0.22%)
Jul 08, 2015 95.84 96.07 94.98 95.05 324,162 -1.63(-1.69%)
Jul 07, 2015 96.71 96.79 94.84 96.69 356,484 +0.02(+0.02%)
Jul 06, 2015 96.35 97.11 96.03 96.67 563,094 -0.40(-0.41%)
Jul 02, 2015 97.19 97.07 97.07 97.07 257,454 +0.08(+0.08%)
Jul 01, 2015 97.43 97.87 96.59 96.99 356,612 +0.52(+0.54%)
Jun 30, 2015 97.04 97.04 96.12 96.47 287,139 +0.19(+0.20%)
Jun 29, 2015 97.59 97.91 96.19 96.28 363,148 -2.24(-2.28%)
Jun 26, 2015 99.17 99.39 98.17 98.52 263,512 -0.96(-0.97%)
Jun 25, 2015 100.11 100.11 99.33 99.48 291,315 -0.25(-0.25%)
Jun 24, 2015 100.06 100.52 99.70 99.73 240,356 -0.55(-0.55%)
Jun 23, 2015 100.52 100.52 99.95 100.28 221,681 +0.05(+0.05%)
Jun 22, 2015 100.30 100.53 100.02 100.23 210,330 +0.66(+0.67%)
Jun 19, 2015 100.32 100.40 99.55 99.57 222,050 -0.73(-0.72%)
Jun 18, 2015 99.43 100.45 99.43 100.29 337,152 +0.84(+0.84%)
Jun 17, 2015 99.43 99.78 98.95 99.46 520,991 +0.15(+0.15%)
Jun 16, 2015 98.84 99.49 98.58 99.31 364,590 +0.62(+0.63%)
Jun 15, 2015 98.51 98.78 97.80 98.69 279,828 -0.54(-0.55%)
Jun 12, 2015 99.38 99.62 99.10 99.24 203,819 -0.72(-0.72%)
Jun 11, 2015 100.16 100.52 99.85 99.96 200,107 +0.02(+0.02%)
Jun 10, 2015 98.83 100.18 98.77 99.94 277,885 +1.49(+1.51%)
Jun 09, 2015 98.55 98.74 97.62 98.45 275,870 -0.17(-0.17%)
Jun 08, 2015 99.98 99.98 98.41 98.62 228,488 -1.25(-1.25%)
Jun 05, 2015 99.78 100.05 99.23 99.88 223,312 -0.04(-0.04%)
Jun 04, 2015 100.56 100.78 99.64 99.91 231,999 -0.94(-0.94%)
Jun 03, 2015 101.00 101.29 100.61 100.86 203,878 +0.37(+0.37%)
Jun 02, 2015 100.58 100.97 99.81 100.48 253,331 -0.24(-0.23%)
Jun 01, 2015 100.78 101.04 100.02 100.72 865,742 +0.30(+0.30%)
May 29, 2015 101.03 101.12 100.13 100.42 262,629 -0.70(-0.69%)
May 28, 2015 101.06 101.21 100.80 101.12 218,921 -0.05(-0.05%)
May 27, 2015 99.75 101.30 99.65 101.17 320,872 +1.69(+1.70%)
May 26, 2015 100.53 100.70 99.08 99.48 321,241 -1.40(-1.39%)
May 22, 2015 100.73 100.87 100.87 100.87 208,782 +0.04(+0.04%)
May 21, 2015 100.35 100.97 100.21 100.84 260,488 +0.34(+0.34%)
May 20, 2015 100.61 101.01 100.13 100.49 226,809 -0.03(-0.03%)
May 19, 2015 100.73 100.93 100.40 100.52 275,024 -0.13(-0.13%)
May 18, 2015 99.94 100.83 99.79 100.65 309,057 +0.52(+0.52%)
May 15, 2015 100.70 100.73 99.89 100.13 201,680 -0.28(-0.28%)
May 14, 2015 99.53 100.46 99.47 100.41 260,797 +1.57(+1.59%)
May 13, 2015 98.63 99.35 98.63 98.84 213,809 +0.47(+0.48%)
May 12, 2015 98.40 98.78 97.53 98.37 273,311 -0.52(-0.52%)
May 11, 2015 99.22 99.29 98.88 98.89 505,130 -0.39(-0.39%)
May 08, 2015 98.87 99.36 98.83 99.28 200,821 +1.38(+1.41%)
May 07, 2015 97.10 98.20 97.10 97.90 245,342 +0.70(+0.72%)
May 06, 2015 97.95 98.33 96.51 97.20 289,948 -0.55(-0.57%)
May 05, 2015 98.99 99.04 97.64 97.75 263,350 -1.55(-1.56%)
May 04, 2015 99.43 99.82 99.26 99.30 271,803 +0.07(+0.07%)
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.