Skip to main content

Information Technology ETF Vanguard (NY: VGT )

492.97 -4.72 (-0.95%)
Official Closing Price Updated: 6:30 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2016 111.77 111.99 111.35 111.62 419,439 -0.33(-0.29%)
Sep 30, 2016 111.58 112.28 111.36 111.95 447,740 +0.62(+0.56%)
Sep 29, 2016 111.90 112.11 110.95 111.32 303,436 -0.66(-0.59%)
Sep 28, 2016 111.72 112.04 111.28 111.98 249,200 +0.35(+0.32%)
Sep 27, 2016 110.47 111.64 110.34 111.63 354,393 +1.26(+1.14%)
Sep 26, 2016 110.51 110.76 110.11 110.38 489,243 -0.71(-0.64%)
Sep 23, 2016 111.89 111.89 110.88 111.08 1,488,246 -1.01(-0.90%)
Sep 22, 2016 111.94 112.20 111.83 112.09 994,288 +0.76(+0.69%)
Sep 21, 2016 110.56 111.43 110.11 111.32 363,849 +1.25(+1.13%)
Sep 20, 2016 110.52 110.78 109.97 110.08 317,217 -0.02(-0.02%)
Sep 19, 2016 110.58 111.25 109.88 110.10 231,252 -0.12(-0.11%)
Sep 16, 2016 110.67 110.67 109.74 110.22 253,395 -0.41(-0.37%)
Sep 15, 2016 109.00 110.78 108.89 110.63 380,875 +1.80(+1.65%)
Sep 14, 2016 108.37 109.41 108.37 108.83 585,653 +0.55(+0.51%)
Sep 13, 2016 108.67 109.06 107.81 108.29 1,004,832 -0.77(-0.71%)
Sep 12, 2016 106.67 109.19 106.59 109.06 449,956 +1.71(+1.59%)
Sep 09, 2016 109.17 109.37 107.35 107.35 636,464 -2.59(-2.35%)
Sep 08, 2016 110.51 110.58 109.69 109.94 701,418 -0.94(-0.84%)
Sep 07, 2016 110.62 110.94 110.33 110.87 1,373,013 +0.26(+0.23%)
Sep 06, 2016 110.35 110.61 110.05 110.61 426,633 +0.47(+0.43%)
Sep 02, 2016 110.01 110.14 110.14 110.14 302,415 +0.46(+0.42%)
Sep 01, 2016 109.09 109.69 108.73 109.68 336,201 +0.41(+0.37%)
Aug 31, 2016 109.22 109.31 108.81 109.27 202,478 -0.10(-0.09%)
Aug 30, 2016 109.42 109.79 109.01 109.37 226,609 -0.20(-0.19%)
Aug 29, 2016 109.32 109.90 109.25 109.58 205,724 +0.30(+0.27%)
Aug 26, 2016 109.19 110.00 108.70 109.28 269,746 +0.10(+0.09%)
Aug 25, 2016 108.76 109.34 108.65 109.18 226,153 +0.22(+0.20%)
Aug 24, 2016 109.55 109.56 108.70 108.95 209,876 -0.60(-0.55%)
Aug 23, 2016 109.44 109.80 109.44 109.56 304,101 +0.51(+0.47%)
Aug 22, 2016 108.99 109.23 108.66 109.05 201,631 -0.05(-0.04%)
Aug 19, 2016 108.69 109.20 108.48 109.09 194,409 +0.24(+0.22%)
Aug 18, 2016 108.57 108.93 108.47 108.85 193,463 +0.18(+0.16%)
Aug 17, 2016 108.82 108.82 108.07 108.68 350,242 -0.14(-0.13%)
Aug 16, 2016 109.13 109.19 108.80 108.81 359,864 -0.56(-0.52%)
Aug 15, 2016 108.95 109.64 108.74 109.38 224,298 +0.62(+0.57%)
Aug 12, 2016 108.68 108.87 108.48 108.76 280,848 -0.08(-0.08%)
Aug 11, 2016 108.68 109.04 108.60 108.84 283,894 +0.41(+0.38%)
Aug 10, 2016 108.81 108.81 108.22 108.44 737,247 -0.30(-0.27%)
Aug 09, 2016 108.66 109.06 108.56 108.73 376,052 +0.18(+0.17%)
Aug 08, 2016 108.67 108.80 108.31 108.55 208,419 +0.02(+0.02%)
Aug 05, 2016 107.70 108.61 107.55 108.53 232,653 +1.26(+1.17%)
Aug 04, 2016 106.73 107.38 106.68 107.27 246,482 +0.61(+0.57%)
Aug 03, 2016 106.11 106.67 106.07 106.66 255,207 +0.41(+0.38%)
Aug 02, 2016 107.12 107.22 105.74 106.25 375,511 -1.00(-0.93%)
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.