Skip to main content

Information Technology ETF Vanguard (NY: VGT )

525.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 113.39 113.39 113.39 0 -1.05(-0.91%)
Dec 29, 2016 114.29 114.76 114.02 114.44 271,895 +0.06(+0.06%)
Dec 28, 2016 115.77 115.80 114.33 114.38 318,295 -1.16(-1.00%)
Dec 27, 2016 115.11 116.06 115.04 115.53 334,582 +0.58(+0.50%)
Dec 23, 2016 114.95 114.95 114.95 0 +0.16(+0.14%)
Dec 22, 2016 115.42 115.42 114.45 114.80 390,723 -0.44(-0.38%)
Dec 21, 2016 115.61 115.61 115.06 115.23 396,432 -0.34(-0.29%)
Dec 20, 2016 115.50 115.76 115.22 115.57 407,584 +0.39(+0.34%)
Dec 19, 2016 114.83 115.62 114.49 115.18 469,959 +0.67(+0.59%)
Dec 16, 2016 115.57 115.60 114.30 114.50 448,302 -0.81(-0.70%)
Dec 15, 2016 114.99 115.94 114.83 115.32 496,268 +0.50(+0.44%)
Dec 14, 2016 115.22 115.69 114.62 114.81 575,684 -0.34(-0.30%)
Dec 13, 2016 114.18 115.79 114.18 115.16 598,477 +1.30(+1.14%)
Dec 12, 2016 113.99 114.18 113.37 113.85 502,163 -0.56(-0.49%)
Dec 09, 2016 114.13 114.47 113.93 114.41 521,689 +0.61(+0.53%)
Dec 08, 2016 113.29 114.17 113.14 113.81 434,051 +0.64(+0.57%)
Dec 07, 2016 111.24 113.31 111.09 113.17 463,486 +1.96(+1.76%)
Dec 06, 2016 111.16 111.42 110.62 111.20 409,574 +0.35(+0.32%)
Dec 05, 2016 110.25 111.19 109.86 110.85 485,315 +1.23(+1.12%)
Dec 02, 2016 109.12 109.88 108.71 109.62 522,808 +0.41(+0.37%)
Dec 01, 2016 111.94 112.07 108.93 109.21 730,337 -2.72(-2.43%)
Nov 30, 2016 113.35 113.36 111.92 111.93 630,284 -1.25(-1.10%)
Nov 29, 2016 113.03 113.70 112.72 113.17 253,006 +0.14(+0.12%)
Nov 28, 2016 113.06 113.62 112.91 113.03 345,490 -0.08(-0.07%)
Nov 25, 2016 112.80 113.17 112.72 113.11 158,175 +0.30(+0.26%)
Nov 23, 2016 112.81 112.81 112.81 0 -0.40(-0.35%)
Nov 22, 2016 113.44 113.44 112.95 113.21 476,944 +0.15(+0.13%)
Nov 21, 2016 112.33 113.14 112.15 113.06 385,940 +1.10(+0.98%)
Nov 18, 2016 112.34 112.59 111.82 111.97 362,770 -0.26(-0.23%)
Nov 17, 2016 111.41 112.23 111.10 112.23 433,223 +0.88(+0.79%)
Nov 16, 2016 110.00 111.38 109.97 111.34 669,767 +0.96(+0.87%)
Nov 15, 2016 109.62 110.78 109.59 110.39 766,820 +1.46(+1.34%)
Nov 14, 2016 110.54 110.55 108.35 108.92 513,814 -1.53(-1.39%)
Nov 11, 2016 109.65 110.56 109.29 110.46 2,118,076 +0.67(+0.61%)
Nov 10, 2016 111.92 112.21 108.30 109.79 674,167 -1.53(-1.38%)
Nov 09, 2016 109.20 111.58 109.16 111.32 658,086 -0.16(-0.14%)
Nov 08, 2016 110.91 111.97 110.52 111.48 360,251 +0.55(+0.49%)
Nov 07, 2016 110.07 110.99 110.02 110.93 356,240 +2.49(+2.30%)
Nov 04, 2016 108.67 109.39 108.19 108.44 1,113,835 -0.31(-0.28%)
Nov 03, 2016 109.30 109.60 108.56 108.75 325,092 -0.84(-0.76%)
Nov 02, 2016 110.37 110.69 109.31 109.58 382,927 -0.86(-0.77%)
Nov 01, 2016 111.45 111.64 109.57 110.44 384,033 -0.90(-0.81%)
Oct 31, 2016 111.60 111.73 111.31 111.34 586,245 +0.01(+0.01%)
Oct 28, 2016 111.59 112.47 111.05 111.33 501,250 +0.05(+0.05%)
Oct 27, 2016 112.29 112.32 111.17 111.28 357,397 -0.56(-0.50%)
Oct 26, 2016 111.62 112.42 111.45 111.84 483,469 -0.57(-0.50%)
Oct 25, 2016 112.92 112.92 112.14 112.40 385,440 -0.42(-0.37%)
Oct 24, 2016 112.16 112.91 112.16 112.82 254,437 +1.28(+1.15%)
Oct 21, 2016 111.17 111.58 110.74 111.54 414,901 +0.57(+0.51%)
Oct 20, 2016 111.19 111.20 110.40 110.97 730,934 -0.28(-0.25%)
Oct 19, 2016 111.04 111.42 110.97 111.25 239,487 +0.11(+0.10%)
Oct 18, 2016 111.26 111.59 110.96 111.14 409,495 +0.70(+0.63%)
Oct 17, 2016 110.69 110.92 110.37 110.44 269,791 -0.29(-0.26%)
Oct 14, 2016 110.77 111.50 110.59 110.73 474,419 +0.41(+0.37%)
Oct 13, 2016 110.29 110.63 109.28 110.32 256,118 -0.72(-0.64%)
Oct 12, 2016 111.08 111.37 110.39 111.04 215,330 +0.04(+0.03%)
Oct 11, 2016 112.54 112.69 110.50 111.00 306,665 -1.49(-1.32%)
Oct 10, 2016 111.77 112.86 112.37 112.49 270,656 +0.72(+0.64%)
Oct 07, 2016 112.23 112.37 111.25 111.77 299,141 -0.36(-0.32%)
Oct 06, 2016 111.99 112.25 111.44 112.13 338,345 +0.17(+0.15%)
Oct 05, 2016 111.64 112.34 111.57 111.97 1,205,791 +0.58(+0.52%)
Oct 04, 2016 111.91 112.23 111.00 111.39 383,819 -0.23(-0.21%)
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.