Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 96.56 99.40 95.91 96.37 1,143,223 -0.48(-0.50%)
Mar 30, 2015 96.43 96.93 96.35 96.85 492,462 +1.09(+1.13%)
Mar 27, 2015 95.51 95.99 95.08 95.77 291,637 +0.24(+0.25%)
Mar 26, 2015 94.90 95.92 94.40 95.53 454,279 +0.06(+0.07%)
Mar 25, 2015 98.16 98.19 95.45 95.47 389,070 -2.70(-2.75%)
Mar 24, 2015 98.57 98.78 98.11 98.17 365,124 -0.27(-0.28%)
Mar 23, 2015 98.48 98.89 98.44 98.44 279,172 +0.03(+0.03%)
Mar 20, 2015 98.27 98.87 98.26 98.41 373,833 +0.56(+0.57%)
Mar 19, 2015 97.90 98.18 97.71 97.85 301,955 -0.08(-0.08%)
Mar 18, 2015 96.57 98.30 96.25 97.93 265,144 +1.17(+1.21%)
Mar 17, 2015 96.53 96.94 96.24 96.76 296,425 +0.10(+0.10%)
Mar 16, 2015 95.80 96.68 95.72 96.66 366,402 +1.15(+1.20%)
Mar 13, 2015 95.81 96.10 94.94 95.52 313,003 -0.49(-0.51%)
Mar 12, 2015 95.21 96.05 95.11 96.00 402,147 +0.57(+0.60%)
Mar 11, 2015 96.01 96.24 95.34 95.43 388,983 -0.52(-0.55%)
Mar 10, 2015 97.24 97.29 95.93 95.96 435,062 -1.94(-1.98%)
Mar 09, 2015 97.84 98.29 97.47 97.89 362,537 +0.41(+0.42%)
Mar 06, 2015 98.69 98.75 97.30 97.49 378,699 -1.11(-1.13%)
Mar 05, 2015 98.63 98.89 98.25 98.60 378,366 -0.04(-0.04%)
Mar 04, 2015 98.73 98.97 98.05 98.64 1,553,107 -0.33(-0.34%)
Mar 03, 2015 99.57 99.57 98.74 98.97 430,355 -0.77(-0.77%)
Mar 02, 2015 98.92 99.79 98.82 99.74 604,207 +0.93(+0.94%)
Feb 27, 2015 99.32 99.40 98.73 98.81 905,111 -0.52(-0.53%)
Feb 26, 2015 98.94 99.39 98.74 99.33 378,902 +0.61(+0.61%)
Feb 25, 2015 99.05 99.11 98.47 98.73 392,688 -0.51(-0.51%)
Feb 24, 2015 99.00 99.40 98.46 99.23 337,295 +0.24(+0.25%)
Feb 23, 2015 98.95 98.99 98.45 98.99 397,212 +0.00(+0.00%)
Feb 20, 2015 98.44 99.03 97.89 98.99 280,102 +0.62(+0.63%)
Feb 19, 2015 97.81 98.45 97.69 98.37 255,595 +0.39(+0.40%)
Feb 18, 2015 97.71 98.00 97.54 97.98 282,600 +0.18(+0.19%)
Feb 17, 2015 97.77 97.88 97.49 97.80 350,935 +0.05(+0.05%)
Feb 13, 2015 97.34 97.75 97.75 97.75 342,964 +0.79(+0.81%)
Feb 12, 2015 96.21 97.01 96.17 96.96 372,999 +1.51(+1.58%)
Feb 11, 2015 95.16 95.68 95.00 95.45 307,942 +0.40(+0.42%)
Feb 10, 2015 94.37 95.17 93.94 95.05 357,458 +1.41(+1.51%)
Feb 09, 2015 93.61 94.10 93.49 93.64 350,286 -0.22(-0.23%)
Feb 06, 2015 94.54 94.80 93.58 93.86 404,174 -0.38(-0.40%)
Feb 05, 2015 93.79 94.28 93.49 94.24 370,845 +0.95(+1.02%)
Feb 04, 2015 93.15 93.91 93.05 93.29 447,549 +0.14(+0.16%)
Feb 03, 2015 92.29 93.18 92.12 93.14 511,465 +1.14(+1.24%)
Feb 02, 2015 91.38 92.08 89.95 92.00 4,041,523 +0.80(+0.87%)
Jan 30, 2015 92.16 92.56 91.10 91.21 470,349 -1.28(-1.39%)
Jan 29, 2015 91.53 92.64 90.94 92.49 763,697 +0.90(+0.98%)
Jan 28, 2015 93.42 93.59 91.57 91.60 533,000 -0.13(-0.14%)
Jan 27, 2015 92.92 92.92 91.77 91.72 669,805 -2.73(-2.89%)
Jan 26, 2015 94.74 94.74 94.04 94.46 459,694 -0.28(-0.30%)
Jan 23, 2015 94.43 95.11 94.18 94.74 545,068 +0.26(+0.28%)
Jan 22, 2015 93.16 94.55 92.24 94.47 641,290 +1.76(+1.89%)
Jan 21, 2015 92.22 93.21 91.80 92.72 382,189 +0.17(+0.19%)
Jan 20, 2015 92.45 92.78 91.38 92.55 864,117 +0.69(+0.75%)
Jan 16, 2015 90.70 91.97 90.60 91.86 529,047 +0.90(+0.98%)
Jan 15, 2015 92.75 92.87 90.86 90.96 472,551 -1.41(-1.53%)
Jan 14, 2015 92.15 92.85 91.47 92.38 548,803 -0.56(-0.60%)
Jan 13, 2015 93.74 94.99 92.14 92.94 507,553 -0.02(-0.02%)
Jan 12, 2015 94.43 94.43 92.64 92.95 424,533 -1.19(-1.27%)
Jan 09, 2015 94.85 94.95 93.42 94.15 467,403 -0.24(-0.26%)
Jan 08, 2015 93.04 94.63 93.03 94.39 777,220 +2.08(+2.25%)
Jan 07, 2015 92.17 92.55 91.64 92.31 425,665 +0.81(+0.89%)
Jan 06, 2015 92.89 93.01 90.99 91.50 537,428 -1.19(-1.29%)
Jan 05, 2015 93.91 93.96 92.45 92.69 625,640 -1.62(-1.72%)
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.