Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 100.75 99.30 99.30 99.30 310,804 -1.38(-1.38%)
Dec 30, 2015 101.48 101.48 100.65 100.68 267,913 -0.78(-0.77%)
Dec 29, 2015 100.81 101.75 100.68 101.46 269,241 +1.25(+1.24%)
Dec 28, 2015 99.99 100.22 99.26 100.22 251,182 -0.02(-0.02%)
Dec 24, 2015 100.33 100.23 100.23 100.23 154,202 -0.05(-0.05%)
Dec 23, 2015 100.03 100.32 99.73 100.28 482,450 +0.87(+0.88%)
Dec 22, 2015 99.12 99.54 98.61 99.41 402,242 +0.65(+0.66%)
Dec 21, 2015 98.75 98.89 97.96 98.76 388,491 +0.96(+0.98%)
Dec 18, 2015 99.58 99.63 97.78 97.80 332,371 -1.97(-1.98%)
Dec 17, 2015 101.74 101.75 99.73 99.77 552,453 -1.54(-1.52%)
Dec 16, 2015 100.71 101.51 99.81 101.32 337,990 +1.33(+1.33%)
Dec 15, 2015 100.26 100.69 99.88 99.98 362,548 +0.47(+0.48%)
Dec 14, 2015 99.00 99.51 97.75 99.51 378,205 +0.50(+0.51%)
Dec 11, 2015 100.19 100.24 98.89 99.00 358,759 -2.11(-2.09%)
Dec 10, 2015 101.29 101.83 100.78 101.11 365,278 +0.24(+0.24%)
Dec 09, 2015 102.02 102.57 100.39 100.88 469,236 -1.54(-1.50%)
Dec 08, 2015 101.64 102.65 101.34 102.41 462,986 -0.17(-0.17%)
Dec 07, 2015 103.22 103.22 102.17 102.59 298,338 -0.67(-0.65%)
Dec 04, 2015 101.34 103.46 101.13 103.25 391,824 +2.20(+2.18%)
Dec 03, 2015 103.02 103.03 100.54 101.05 336,788 -1.42(-1.39%)
Dec 02, 2015 103.08 103.53 102.36 102.48 404,214 -0.55(-0.53%)
Dec 01, 2015 102.41 103.05 102.32 103.02 730,289 +0.91(+0.89%)
Nov 30, 2015 102.35 102.40 101.82 102.11 243,505 +0.15(+0.14%)
Nov 27, 2015 101.86 102.20 101.72 101.96 148,309 +0.17(+0.17%)
Nov 25, 2015 102.06 101.79 101.79 101.79 245,627 -0.23(-0.22%)
Nov 24, 2015 101.23 102.25 100.88 102.02 275,660 +0.13(+0.13%)
Nov 23, 2015 102.83 102.83 101.56 101.89 448,932 -0.54(-0.53%)
Nov 20, 2015 102.05 102.54 102.02 102.43 1,405,449 +0.78(+0.76%)
Nov 19, 2015 101.25 102.17 101.25 101.65 272,075 +0.41(+0.41%)
Nov 18, 2015 100.24 101.30 99.99 101.24 232,222 +1.59(+1.60%)
Nov 17, 2015 99.69 100.44 99.44 99.65 331,664 +0.06(+0.06%)
Nov 16, 2015 98.15 99.63 97.96 99.59 271,037 +1.32(+1.34%)
Nov 13, 2015 99.77 99.95 98.24 98.27 364,433 -1.96(-1.96%)
Nov 12, 2015 100.82 101.19 100.19 100.24 233,875 -1.01(-1.00%)
Nov 11, 2015 101.54 102.00 101.07 101.25 219,459 -0.06(-0.05%)
Nov 10, 2015 101.68 101.68 100.83 101.31 293,791 -0.75(-0.73%)
Nov 09, 2015 103.05 103.05 101.50 102.06 315,598 -0.98(-0.95%)
Nov 06, 2015 102.28 103.04 102.14 103.03 274,988 +0.60(+0.59%)
Nov 05, 2015 103.23 103.32 102.22 102.43 309,071 -0.31(-0.30%)
Nov 04, 2015 102.86 102.98 102.49 102.74 306,211 +0.19(+0.19%)
Nov 03, 2015 101.63 102.97 101.43 102.55 375,572 +0.67(+0.65%)
Nov 02, 2015 101.38 101.99 100.85 101.88 466,623 +0.97(+0.96%)
Oct 30, 2015 101.61 101.74 100.91 100.91 405,074 -0.51(-0.50%)
Oct 29, 2015 101.19 101.55 100.93 101.42 268,650 -0.48(-0.47%)
Oct 28, 2015 100.53 101.90 100.42 101.90 282,184 +1.75(+1.75%)
Oct 27, 2015 100.54 100.80 100.01 100.15 305,770 -0.63(-0.63%)
Oct 26, 2015 101.12 101.12 100.40 100.78 387,424 -0.46(-0.45%)
Oct 23, 2015 101.09 101.60 100.47 101.23 366,053 +2.68(+2.72%)
Oct 22, 2015 97.13 98.76 97.13 98.56 305,185 +2.20(+2.29%)
Oct 21, 2015 97.43 97.59 96.30 96.36 158,053 -0.92(-0.95%)
Oct 20, 2015 97.30 97.55 96.93 97.28 246,399 -0.35(-0.36%)
Oct 19, 2015 97.10 97.64 96.84 97.62 257,795 +0.32(+0.33%)
Oct 16, 2015 97.18 97.31 96.71 97.31 270,995 +0.27(+0.27%)
Oct 15, 2015 96.15 97.11 96.14 97.04 693,442 +1.13(+1.18%)
Oct 14, 2015 95.79 96.43 95.44 95.91 233,587 -0.06(-0.07%)
Oct 13, 2015 95.92 96.75 95.84 95.97 277,273 -0.45(-0.46%)
Oct 12, 2015 96.57 96.57 95.95 96.42 267,101 +0.08(+0.09%)
Oct 09, 2015 95.97 96.38 95.77 96.34 258,447 +0.50(+0.52%)
Oct 08, 2015 95.20 96.04 94.60 95.83 265,653 +0.47(+0.49%)
Oct 07, 2015 95.44 95.64 94.14 95.37 364,352 +0.51(+0.54%)
Oct 06, 2015 94.50 95.01 94.31 94.86 263,915 +0.22(+0.23%)
Oct 05, 2015 93.29 94.91 93.29 94.64 426,310 +1.85(+1.99%)
Oct 02, 2015 90.29 92.81 90.01 92.79 502,905 +1.39(+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.