Skip to main content

Information Technology ETF Vanguard (NY: VGT )

568.76 +3.15 (+0.56%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2016 100.90 101.39 100.73 101.18 354,354 -0.06(-0.06%)
May 31, 2016 101.15 101.32 100.64 101.24 348,892 +0.17(+0.16%)
May 27, 2016 100.42 101.07 101.07 101.07 295,835 +0.59(+0.59%)
May 26, 2016 100.29 100.65 99.98 100.48 368,987 +0.28(+0.28%)
May 25, 2016 100.18 100.51 99.81 100.21 292,551 +0.69(+0.69%)
May 24, 2016 98.05 99.68 98.05 99.52 379,029 +2.07(+2.13%)
May 23, 2016 97.49 98.02 97.43 97.45 257,046 -0.02(-0.02%)
May 20, 2016 96.65 97.77 96.63 97.47 297,219 +1.22(+1.27%)
May 19, 2016 96.43 96.75 95.59 96.24 313,034 -0.52(-0.54%)
May 18, 2016 96.12 97.41 96.11 96.77 737,340 +0.54(+0.56%)
May 17, 2016 97.16 97.42 95.97 96.22 263,908 -1.00(-1.03%)
May 16, 2016 96.09 97.61 96.09 97.23 435,352 +1.24(+1.29%)
May 13, 2016 96.21 96.88 95.80 95.98 277,900 -0.23(-0.24%)
May 12, 2016 97.07 97.07 95.60 96.21 276,780 -0.50(-0.51%)
May 11, 2016 97.13 97.71 96.70 96.71 262,835 -0.63(-0.64%)
May 10, 2016 96.35 97.39 96.24 97.34 259,670 +1.26(+1.31%)
May 09, 2016 96.20 96.54 96.00 96.08 300,131 +0.09(+0.10%)
May 06, 2016 95.18 96.00 94.97 95.98 269,560 +0.61(+0.64%)
May 05, 2016 95.62 95.93 95.22 95.38 277,294 +0.01(+0.01%)
May 04, 2016 95.36 95.76 95.10 95.37 252,290 -0.42(-0.44%)
May 03, 2016 96.07 96.24 95.47 95.79 367,423 -0.87(-0.90%)
May 02, 2016 96.19 96.82 95.77 96.67 309,801 +0.56(+0.58%)
Apr 29, 2016 96.55 96.65 95.28 96.10 439,515 -0.88(-0.91%)
Apr 28, 2016 98.42 98.89 96.73 96.99 324,664 -1.32(-1.34%)
Apr 27, 2016 97.58 98.42 97.27 98.30 378,483 -0.72(-0.72%)
Apr 26, 2016 99.33 99.63 98.63 99.02 318,358 -0.17(-0.18%)
Apr 25, 2016 99.04 99.41 98.78 99.20 259,116 -0.19(-0.19%)
Apr 22, 2016 99.46 99.91 98.78 99.39 272,710 -1.51(-1.50%)
Apr 21, 2016 101.08 101.32 100.71 100.90 338,833 -0.07(-0.07%)
Apr 20, 2016 100.74 101.47 100.48 100.97 452,670 +0.25(+0.25%)
Apr 19, 2016 101.61 101.61 100.11 100.72 594,749 -0.63(-0.62%)
Apr 18, 2016 100.43 101.36 100.43 101.35 286,475 +0.52(+0.51%)
Apr 15, 2016 101.32 101.43 100.74 100.83 351,432 -0.51(-0.50%)
Apr 14, 2016 101.42 101.62 100.96 101.34 256,068 -0.15(-0.14%)
Apr 13, 2016 100.63 101.59 100.48 101.49 387,371 +1.56(+1.57%)
Apr 12, 2016 99.57 100.03 98.71 99.92 267,109 +0.46(+0.46%)
Apr 11, 2016 100.08 100.82 99.41 99.46 285,947 -0.20(-0.20%)
Apr 08, 2016 100.21 100.59 99.34 99.67 232,332 +0.03(+0.03%)
Apr 07, 2016 100.48 100.52 99.28 99.64 235,548 -1.45(-1.44%)
Apr 06, 2016 100.13 101.11 99.69 101.09 254,161 +1.09(+1.10%)
Apr 05, 2016 100.34 100.67 99.86 100.00 398,612 -1.05(-1.04%)
Apr 04, 2016 101.53 101.63 100.89 101.05 504,360 -0.53(-0.53%)
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.