Skip to main content

Information Technology ETF Vanguard (NY: VGT )

579.65 +16.65 (+2.96%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 90.59 91.45 90.30 91.36 422,382 +1.87(+2.09%)
Sep 29, 2015 90.29 90.74 88.85 89.48 470,547 -0.47(-0.52%)
Sep 28, 2015 91.63 91.89 89.89 89.95 374,961 -2.17(-2.36%)
Sep 25, 2015 93.18 93.39 91.65 92.13 362,988 -0.22(-0.24%)
Sep 24, 2015 91.51 92.58 90.78 92.34 373,284 -0.09(-0.10%)
Sep 23, 2015 92.55 92.78 91.93 92.44 228,483 +0.13(+0.14%)
Sep 22, 2015 92.38 92.64 91.65 92.30 308,753 -1.47(-1.56%)
Sep 21, 2015 93.51 94.26 93.04 93.77 175,608 +0.77(+0.83%)
Sep 18, 2015 93.10 93.96 92.78 93.00 238,775 -1.18(-1.25%)
Sep 17, 2015 94.53 95.63 94.03 94.18 371,161 -0.52(-0.54%)
Sep 16, 2015 94.26 94.81 94.01 94.69 260,058 +0.52(+0.55%)
Sep 15, 2015 93.31 94.46 93.06 94.18 424,124 +1.19(+1.27%)
Sep 14, 2015 93.64 93.72 92.77 92.99 282,836 -0.27(-0.29%)
Sep 11, 2015 92.30 93.26 92.14 93.26 235,061 +0.45(+0.49%)
Sep 10, 2015 91.80 93.42 91.64 92.81 320,389 +0.90(+0.98%)
Sep 09, 2015 93.72 94.11 91.69 91.91 297,462 -1.12(-1.21%)
Sep 08, 2015 92.44 93.13 92.00 93.03 304,803 +2.52(+2.79%)
Sep 04, 2015 90.93 90.50 90.50 90.50 392,259 -1.33(-1.45%)
Sep 03, 2015 92.11 92.95 91.53 91.83 298,309 +0.09(+0.10%)
Sep 02, 2015 90.54 91.74 90.00 91.74 457,533 +2.10(+2.34%)
Sep 01, 2015 91.67 91.67 89.13 89.64 597,628 -2.95(-3.19%)
Aug 31, 2015 93.00 93.62 92.34 92.59 340,107 -0.76(-0.81%)
Aug 28, 2015 92.76 93.47 92.62 93.35 306,034 +0.20(+0.21%)
Aug 27, 2015 91.89 93.15 91.13 93.15 658,505 +2.19(+2.41%)
Aug 26, 2015 87.50 91.15 87.50 90.96 722,544 +4.32(+4.99%)
Aug 25, 2015 88.56 91.56 86.63 86.64 2,310,107 -0.94(-1.07%)
Aug 24, 2015 89.99 90.95 69.77 87.58 1,395,191 -3.31(-3.64%)
Aug 21, 2015 92.84 94.13 90.88 90.89 824,492 -3.55(-3.76%)
Aug 20, 2015 96.05 96.33 94.44 94.44 466,489 -2.50(-2.58%)
Aug 19, 2015 97.32 97.80 96.47 96.94 342,519 -0.81(-0.82%)
Aug 18, 2015 98.01 98.15 97.59 97.74 269,862 -0.62(-0.63%)
Aug 17, 2015 97.42 98.36 96.99 98.36 198,487 +0.63(+0.65%)
Aug 14, 2015 96.88 97.83 96.88 97.72 186,194 +0.52(+0.53%)
Aug 13, 2015 97.66 97.86 97.04 97.21 199,120 -0.24(-0.25%)
Aug 12, 2015 96.43 97.63 95.36 97.45 397,791 +0.47(+0.49%)
Aug 11, 2015 98.30 98.35 96.66 96.98 225,966 -1.61(-1.63%)
Aug 10, 2015 97.92 98.78 97.92 98.59 290,218 +1.48(+1.53%)
Aug 07, 2015 96.98 97.22 96.44 97.11 193,278 +0.08(+0.08%)
Aug 06, 2015 98.20 98.52 96.74 97.03 303,759 -1.02(-1.04%)
Aug 05, 2015 97.66 98.82 97.47 98.05 326,159 +0.95(+0.98%)
Aug 04, 2015 97.57 97.63 96.76 97.10 334,668 -0.61(-0.62%)
Aug 03, 2015 98.22 98.37 97.04 97.70 408,865 -0.59(-0.60%)
Jul 31, 2015 98.96 98.96 98.14 98.29 549,848 -0.43(-0.44%)
Jul 30, 2015 98.25 98.88 97.63 98.73 198,353 +0.24(+0.24%)
Jul 29, 2015 97.97 98.62 97.46 98.49 240,274 +0.52(+0.53%)
Jul 28, 2015 97.53 98.17 96.74 97.98 219,059 +0.98(+1.01%)
Jul 27, 2015 97.50 97.67 96.85 96.99 332,544 -1.00(-1.02%)
Jul 24, 2015 99.23 99.23 97.87 97.99 269,749 -0.68(-0.69%)
Jul 23, 2015 99.12 99.62 98.43 98.67 269,235 -0.17(-0.17%)
Jul 22, 2015 99.26 99.26 97.97 98.84 338,403 -1.41(-1.41%)
Jul 21, 2015 100.65 100.84 100.17 100.26 318,293 -0.48(-0.48%)
Jul 20, 2015 100.70 101.09 100.33 100.74 417,198 +0.44(+0.44%)
Jul 17, 2015 99.72 100.34 99.54 100.29 249,851 +1.37(+1.38%)
Jul 16, 2015 98.39 98.94 98.33 98.93 227,941 +1.12(+1.15%)
Jul 15, 2015 97.89 98.16 97.53 97.80 227,045 +0.03(+0.03%)
Jul 14, 2015 97.37 98.04 97.37 97.78 258,375 +0.47(+0.48%)
Jul 13, 2015 96.66 97.43 96.66 97.31 305,879 +1.41(+1.47%)
Jul 10, 2015 95.43 96.20 95.37 95.90 313,743 +1.40(+1.48%)
Jul 09, 2015 95.64 96.10 94.46 94.49 311,930 -0.21(-0.22%)
Jul 08, 2015 95.49 95.71 94.63 94.70 325,367 -1.63(-1.69%)
Jul 07, 2015 96.35 96.43 94.48 96.33 357,810 +0.02(+0.02%)
Jul 06, 2015 95.99 96.75 95.68 96.31 565,189 -0.40(-0.41%)
Jul 02, 2015 96.83 96.71 96.71 96.71 258,411 +0.08(+0.08%)
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.