Skip to main content

Information Technology ETF Vanguard (NY: VGT )

579.65 +16.65 (+2.96%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 78.60 79.51 78.51 79.11 372,102 +0.02(+0.02%)
Jan 30, 2014 78.72 79.36 78.61 79.09 533,711 +1.19(+1.53%)
Jan 29, 2014 77.99 78.54 77.70 77.91 381,001 -0.74(-0.94%)
Jan 28, 2014 78.32 78.71 78.10 78.64 665,863 -0.26(-0.33%)
Jan 27, 2014 79.80 79.94 78.42 78.90 529,124 -0.90(-1.12%)
Jan 24, 2014 81.24 81.27 79.80 79.80 549,093 -1.72(-2.11%)
Jan 23, 2014 81.62 81.65 80.98 81.52 431,164 -0.37(-0.45%)
Jan 22, 2014 81.76 82.00 81.64 81.89 308,762 +0.13(+0.15%)
Jan 21, 2014 81.84 81.94 81.23 81.76 420,967 +0.34(+0.42%)
Jan 17, 2014 81.75 81.42 81.42 81.42 391,375 -0.49(-0.60%)
Jan 16, 2014 81.88 82.01 81.71 81.91 280,980 +0.02(+0.02%)
Jan 15, 2014 80.94 82.07 81.27 81.89 378,371 +0.95(+1.17%)
Jan 14, 2014 79.67 80.97 79.60 80.94 320,186 +1.48(+1.86%)
Jan 13, 2014 80.19 80.71 79.18 79.46 349,777 -0.89(-1.11%)
Jan 10, 2014 80.43 80.53 79.92 80.35 436,104 +0.14(+0.18%)
Jan 09, 2014 80.79 80.98 79.95 80.21 643,174 -0.38(-0.47%)
Jan 08, 2014 80.52 80.79 80.33 80.59 384,160 +0.10(+0.12%)
Jan 07, 2014 80.07 80.61 79.89 80.49 350,302 +0.81(+1.01%)
Jan 06, 2014 79.96 80.00 79.46 79.68 426,946 -0.23(-0.28%)
Jan 03, 2014 80.31 80.32 79.80 79.91 916,812 -0.27(-0.34%)
Jan 02, 2014 80.67 80.67 80.01 80.18 395,728 -0.83(-1.03%)
Dec 31, 2013 80.61 81.01 81.01 81.01 473,607 +0.57(+0.71%)
Dec 30, 2013 80.41 80.55 80.23 80.44 322,129 -0.08(-0.10%)
Dec 27, 2013 81.09 81.09 80.46 80.52 242,280 -0.16(-0.20%)
Dec 26, 2013 80.66 80.76 80.49 80.69 351,111 +0.25(+0.32%)
Dec 24, 2013 80.36 80.47 80.27 80.43 206,761 +0.18(+0.23%)
Dec 23, 2013 79.94 80.29 79.75 80.25 306,516 +0.97(+1.22%)
Dec 20, 2013 78.67 79.37 78.43 79.28 301,025 +0.87(+1.11%)
Dec 19, 2013 78.31 78.55 78.18 78.41 336,306 +0.02(+0.02%)
Dec 18, 2013 77.76 78.39 76.79 78.39 392,825 +0.58(+0.75%)
Dec 17, 2013 77.68 78.02 77.62 77.81 278,943 +0.16(+0.21%)
Dec 16, 2013 77.16 77.82 77.16 77.65 241,227 +0.77(+1.00%)
Dec 13, 2013 77.17 77.31 76.79 76.88 235,083 -0.08(-0.10%)
Dec 12, 2013 77.35 77.45 76.89 76.96 215,961 -0.38(-0.50%)
Dec 11, 2013 78.26 78.38 77.20 77.35 289,667 -0.76(-0.97%)
Dec 10, 2013 78.04 78.31 77.97 78.11 192,883 -0.09(-0.11%)
Dec 09, 2013 78.31 78.39 78.03 78.20 239,530 +0.18(+0.23%)
Dec 06, 2013 77.98 78.16 77.70 78.02 155,350 +0.54(+0.69%)
Dec 05, 2013 77.59 77.78 77.34 77.48 147,496 -0.07(-0.09%)
Dec 04, 2013 77.09 77.79 76.94 77.55 225,966 +0.24(+0.31%)
Dec 03, 2013 77.17 77.51 77.05 77.31 162,866 +0.13(+0.16%)
Dec 02, 2013 77.70 77.73 77.10 77.19 264,677 -0.35(-0.45%)
Nov 29, 2013 77.48 77.75 77.40 77.53 192,522 +0.36(+0.46%)
Nov 27, 2013 76.80 77.23 76.76 77.18 173,988 +0.66(+0.87%)
Nov 26, 2013 76.13 76.74 76.05 76.51 223,054 +0.38(+0.51%)
Nov 25, 2013 76.48 76.48 75.93 76.13 471,826 -0.16(-0.21%)
Nov 22, 2013 76.36 76.40 76.17 76.29 218,460 -0.08(-0.11%)
Nov 21, 2013 75.83 76.42 75.75 76.37 396,328 +0.84(+1.11%)
Nov 20, 2013 75.95 76.17 75.40 75.53 265,617 -0.18(-0.23%)
Nov 19, 2013 76.08 76.42 75.63 75.71 295,383 -0.36(-0.47%)
Nov 18, 2013 76.77 76.85 75.97 76.07 258,061 -0.68(-0.89%)
Nov 15, 2013 76.52 76.75 76.43 76.75 215,431 +0.30(+0.39%)
Nov 14, 2013 76.31 76.53 76.07 76.45 251,335 +0.54(+0.71%)
Nov 12, 2013 75.49 76.01 75.45 75.91 132,746 +0.33(+0.44%)
Nov 11, 2013 75.57 75.74 75.28 75.58 154,025 -0.01(-0.01%)
Nov 08, 2013 74.80 75.59 74.73 75.59 169,332 +0.86(+1.15%)
Nov 07, 2013 75.77 76.06 74.69 74.73 274,849 -1.04(-1.37%)
Nov 06, 2013 75.68 75.83 75.40 75.77 169,418 +0.55(+0.73%)
Nov 05, 2013 74.92 75.42 74.72 75.23 208,271 +0.05(+0.07%)
Nov 04, 2013 75.25 75.26 74.89 75.17 248,560 +0.26(+0.35%)
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.