Skip to main content

Information Technology ETF Vanguard (NY: VGT )

569.16 +3.55 (+0.63%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 108.82 108.90 108.41 108.86 203,231 -0.10(-0.09%)
Aug 30, 2016 109.01 109.38 108.61 108.97 227,452 -0.20(-0.19%)
Aug 29, 2016 108.92 109.49 108.84 109.17 206,489 +0.30(+0.27%)
Aug 26, 2016 108.78 109.59 108.30 108.87 270,749 +0.10(+0.09%)
Aug 25, 2016 108.36 108.94 108.25 108.77 226,994 +0.22(+0.20%)
Aug 24, 2016 109.14 109.15 108.30 108.55 210,656 -0.60(-0.55%)
Aug 23, 2016 109.03 109.39 109.03 109.15 305,233 +0.51(+0.47%)
Aug 22, 2016 108.59 108.83 108.25 108.64 202,381 -0.05(-0.04%)
Aug 19, 2016 108.28 108.80 108.08 108.69 195,132 +0.24(+0.22%)
Aug 18, 2016 108.17 108.52 108.07 108.45 194,183 +0.17(+0.16%)
Aug 17, 2016 108.42 108.42 107.67 108.27 351,545 -0.14(-0.13%)
Aug 16, 2016 108.72 108.78 108.39 108.41 361,203 -0.56(-0.52%)
Aug 15, 2016 108.55 109.23 108.34 108.97 225,133 +0.62(+0.57%)
Aug 12, 2016 108.27 108.47 108.08 108.36 281,893 -0.08(-0.08%)
Aug 11, 2016 108.27 108.63 108.20 108.44 284,950 +0.41(+0.38%)
Aug 10, 2016 108.40 108.40 107.82 108.03 739,990 -0.30(-0.27%)
Aug 09, 2016 108.25 108.65 108.16 108.33 377,451 +0.19(+0.17%)
Aug 08, 2016 108.26 108.39 107.90 108.14 209,195 +0.02(+0.02%)
Aug 05, 2016 107.30 108.21 107.16 108.12 233,519 +1.26(+1.18%)
Aug 04, 2016 106.33 106.98 106.29 106.87 247,399 +0.61(+0.57%)
Aug 03, 2016 105.72 106.28 105.68 106.26 256,156 +0.41(+0.38%)
Aug 02, 2016 106.72 106.82 105.35 105.85 376,907 -1.00(-0.93%)
Aug 01, 2016 106.55 107.04 106.35 106.85 531,336 +0.47(+0.44%)
Jul 29, 2016 106.66 106.71 106.11 106.38 447,048 +0.02(+0.02%)
Jul 28, 2016 106.33 106.57 105.87 106.36 687,184 +0.26(+0.24%)
Jul 27, 2016 106.36 106.47 105.63 106.10 357,831 +0.80(+0.76%)
Jul 26, 2016 104.95 105.51 104.69 105.30 405,481 +0.48(+0.46%)
Jul 25, 2016 104.84 105.01 104.55 104.82 1,595,644 -0.03(-0.03%)
Jul 22, 2016 104.33 104.86 103.86 104.85 276,868 +0.59(+0.57%)
Jul 21, 2016 105.00 105.09 104.03 104.26 246,867 -0.62(-0.59%)
Jul 20, 2016 104.21 105.11 104.19 104.88 286,833 +1.40(+1.36%)
Jul 19, 2016 103.47 103.72 103.29 103.47 271,802 -0.16(-0.15%)
Jul 18, 2016 103.10 103.79 102.95 103.63 319,169 +0.72(+0.70%)
Jul 15, 2016 103.36 103.37 102.69 102.91 270,325 -0.17(-0.17%)
Jul 14, 2016 102.96 103.28 102.77 103.08 336,295 +0.74(+0.72%)
Jul 13, 2016 102.66 102.79 102.31 102.34 1,477,038 -0.07(-0.07%)
Jul 12, 2016 102.09 102.69 101.95 102.42 309,861 +1.01(+0.99%)
Jul 11, 2016 101.12 101.68 101.12 101.41 265,731 +0.62(+0.61%)
Jul 08, 2016 99.70 100.82 99.00 100.79 282,729 +1.79(+1.81%)
Jul 07, 2016 98.82 99.40 98.63 99.00 314,648 +0.31(+0.32%)
Jul 06, 2016 97.72 98.74 97.35 98.69 281,961 +0.54(+0.55%)
Jul 05, 2016 98.41 98.50 97.70 98.15 340,603 -0.80(-0.81%)
Jul 01, 2016 98.78 98.96 98.96 98.96 435,872 +0.06(+0.07%)
Jun 30, 2016 97.87 98.89 97.66 98.89 447,596 +1.23(+1.26%)
Jun 29, 2016 96.82 97.87 96.73 97.66 279,772 +1.60(+1.66%)
Jun 28, 2016 95.18 96.06 95.03 96.06 483,877 +1.93(+2.05%)
Jun 27, 2016 95.88 95.88 93.69 94.14 681,601 -2.54(-2.63%)
Jun 24, 2016 97.25 98.65 96.48 96.67 807,230 -4.39(-4.34%)
Jun 23, 2016 100.20 101.06 99.85 101.06 295,563 +1.54(+1.55%)
Jun 22, 2016 100.01 100.34 99.42 99.52 1,241,500 -0.44(-0.44%)
Jun 21, 2016 99.67 100.16 99.60 99.96 258,989 +0.51(+0.51%)
Jun 20, 2016 99.69 100.31 99.36 99.45 214,434 +0.73(+0.74%)
Jun 17, 2016 99.48 99.64 98.44 98.73 231,904 -0.91(-0.91%)
Jun 16, 2016 98.98 99.74 98.30 99.64 301,776 +0.18(+0.19%)
Jun 15, 2016 99.91 100.10 99.39 99.45 276,485 -0.17(-0.18%)
Jun 14, 2016 99.29 99.91 98.97 99.63 304,451 +0.10(+0.10%)
Jun 13, 2016 99.90 100.42 99.47 99.53 240,554 -0.91(-0.91%)
Jun 10, 2016 100.72 100.90 100.15 100.44 214,306 -1.22(-1.20%)
Jun 09, 2016 101.28 101.74 101.25 101.66 270,762 -0.08(-0.08%)
Jun 08, 2016 101.57 101.85 101.31 101.75 215,158 +0.33(+0.33%)
Jun 07, 2016 101.42 101.78 101.36 101.41 207,973 +0.20(+0.20%)
Jun 06, 2016 101.02 101.51 100.92 101.21 248,881 +0.38(+0.37%)
Jun 03, 2016 100.94 101.11 100.27 100.83 278,785 -0.35(-0.34%)
Jun 02, 2016 100.96 101.18 100.30 101.18 350,692 +0.00(+0.00%)
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.