Information Technology ETF Vanguard (NY: VGT )

348.40 USD +5.55 (+1.62%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 104.90 105.00 103.51 104.41 404,549 -0.96(-0.91%)
Apr 28, 2016 106.93 107.44 105.10 105.37 298,835 -1.43(-1.34%)
Apr 27, 2016 106.01 106.93 105.68 106.80 348,373 -0.78(-0.73%)
Apr 26, 2016 107.92 108.24 107.16 107.58 293,031 -0.19(-0.18%)
Apr 25, 2016 107.60 108.00 107.31 107.77 238,502 -0.21(-0.19%)
Apr 22, 2016 108.06 108.55 107.32 107.98 251,015 -1.64(-1.50%)
Apr 21, 2016 109.82 110.08 109.41 109.62 311,877 -0.08(-0.07%)
Apr 20, 2016 109.45 110.24 109.16 109.70 416,658 +0.27(+0.25%)
Apr 19, 2016 110.39 110.39 108.76 109.43 547,433 -0.68(-0.62%)
Apr 18, 2016 109.11 110.12 109.11 110.11 263,685 +0.56(+0.51%)
Apr 15, 2016 110.08 110.20 109.45 109.55 323,474 -0.55(-0.50%)
Apr 14, 2016 110.19 110.40 109.69 110.10 235,697 -0.16(-0.15%)
Apr 13, 2016 109.33 110.37 109.17 110.26 356,554 +1.70(+1.57%)
Apr 12, 2016 108.18 108.68 107.24 108.56 245,859 +0.50(+0.46%)
Apr 11, 2016 108.73 109.53 108.00 108.06 263,199 -0.22(-0.20%)
Apr 08, 2016 108.87 109.28 107.93 108.28 213,849 +0.03(+0.03%)
Apr 07, 2016 109.16 109.21 107.86 108.25 216,809 -1.58(-1.44%)
Apr 06, 2016 108.78 109.85 108.31 109.83 233,941 +1.19(+1.10%)
Apr 05, 2016 109.01 109.37 108.49 108.64 366,900 -1.14(-1.04%)
Apr 04, 2016 110.31 110.41 109.61 109.78 464,235 -0.58(-0.53%)
Apr 01, 2016 108.90 110.38 108.67 110.36 263,157 +0.83(+0.76%)
Mar 31, 2016 109.55 110.00 109.35 109.53 199,112 -0.08(-0.07%)
Mar 30, 2016 109.53 110.23 109.31 109.61 290,882 +0.74(+0.68%)
Mar 29, 2016 106.87 108.99 106.77 108.87 321,263 +1.82(+1.70%)
Mar 28, 2016 107.50 107.61 106.88 107.05 325,813 -0.25(-0.23%)
Mar 24, 2016 106.70 107.30 107.30 107.30 436,800 +0.15(+0.14%)
Mar 23, 2016 107.90 107.90 106.95 107.15 580,494 -0.84(-0.78%)
Mar 22, 2016 107.43 108.36 107.23 107.99 466,834 +0.13(+0.12%)
Mar 21, 2016 107.39 107.97 107.29 107.86 652,241 -0.11(-0.10%)
Mar 18, 2016 108.15 108.19 107.43 107.97 345,017 +0.36(+0.33%)
Mar 17, 2016 106.78 107.88 106.78 107.61 271,221 +0.59(+0.55%)
Mar 16, 2016 105.72 107.24 105.57 107.02 288,329 +1.18(+1.11%)
Mar 15, 2016 105.35 105.95 105.06 105.84 290,939 +0.23(+0.22%)
Mar 14, 2016 105.21 105.88 105.18 105.61 254,074 +0.04(+0.04%)
Mar 11, 2016 104.79 105.60 104.62 105.57 233,691 +1.81(+1.74%)
Mar 10, 2016 104.54 104.93 102.44 103.76 275,370 -0.23(-0.22%)
Mar 09, 2016 103.41 104.05 103.24 103.99 976,494 +0.97(+0.94%)
Mar 08, 2016 103.39 103.98 102.89 103.02 266,761 -1.04(-1.00%)
Mar 07, 2016 104.21 104.55 103.22 104.06 300,336 -0.57(-0.54%)
Mar 04, 2016 104.55 105.28 103.99 104.63 369,521 +0.32(+0.31%)
Mar 03, 2016 104.31 104.40 103.48 104.31 270,727 +0.04(+0.04%)
Mar 02, 2016 103.86 104.28 103.46 104.27 414,587 +0.27(+0.26%)
Mar 01, 2016 101.78 104.00 101.65 104.00 374,874 +3.06(+3.03%)
Feb 29, 2016 101.52 102.47 100.94 100.94 239,383 -0.58(-0.57%)
Feb 26, 2016 102.19 102.44 101.31 101.52 266,834 -0.10(-0.10%)
Feb 25, 2016 100.71 101.64 99.81 101.62 249,215 +1.18(+1.17%)
Feb 24, 2016 98.39 100.60 97.84 100.44 277,556 +0.96(+0.97%)
Feb 23, 2016 100.73 100.91 99.41 99.48 335,771 -1.72(-1.70%)
Feb 22, 2016 101.13 101.35 100.73 101.20 303,048 +1.37(+1.37%)
Feb 19, 2016 99.13 100.06 98.92 99.83 306,482 +0.40(+0.40%)
Feb 18, 2016 100.43 100.50 99.31 99.43 429,133 -0.63(-0.63%)
Feb 17, 2016 98.39 100.17 98.22 100.06 430,519 +2.40(+2.46%)
Feb 16, 2016 96.80 97.80 96.49 97.66 471,888 +1.99(+2.08%)
Feb 12, 2016 95.25 95.67 95.67 95.67 1,935,000 +1.38(+1.46%)
Feb 11, 2016 93.40 94.98 93.06 94.29 622,355 -0.33(-0.35%)
Feb 10, 2016 95.24 96.52 94.50 94.62 467,288 +0.43(+0.46%)
Feb 09, 2016 93.54 95.55 93.37 94.19 679,785 -0.44(-0.46%)
Feb 08, 2016 94.75 94.92 92.95 94.63 1,525,791 -1.74(-1.81%)
Feb 05, 2016 99.49 99.49 96.08 96.37 450,315 -3.75(-3.75%)
Feb 04, 2016 99.63 100.81 99.00 100.12 387,219 +0.24(+0.24%)
Feb 03, 2016 100.72 101.05 98.26 99.88 431,433 -0.23(-0.23%)
Feb 02, 2016 101.80 101.80 99.80 100.11 377,871 -2.07(-2.03%)
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.