Skip to main content

Information Technology ETF Vanguard (NY: VGT )

582.30 -20.02 (-3.32%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 91.35 91.63 91.63 91.63 274,311 +0.54(+0.60%)
Aug 28, 2014 90.99 91.28 90.76 91.08 263,406 -0.19(-0.21%)
Aug 27, 2014 91.50 91.52 91.07 91.27 246,400 -0.17(-0.19%)
Aug 26, 2014 91.36 91.53 91.24 91.45 332,054 +0.19(+0.21%)
Aug 25, 2014 91.66 91.67 91.05 91.26 324,926 +0.01(+0.01%)
Aug 22, 2014 91.22 91.45 90.99 91.25 747,134 +0.05(+0.06%)
Aug 21, 2014 90.84 91.31 90.71 91.19 268,419 +0.43(+0.48%)
Aug 20, 2014 90.62 90.88 90.53 90.76 243,693 +0.02(+0.02%)
Aug 19, 2014 90.34 90.78 90.29 90.74 299,958 +0.69(+0.76%)
Aug 18, 2014 89.59 90.09 89.50 90.06 458,332 +0.91(+1.02%)
Aug 15, 2014 89.37 89.60 88.45 89.14 421,459 +0.10(+0.11%)
Aug 14, 2014 89.03 89.05 88.72 89.04 231,207 +0.13(+0.14%)
Aug 13, 2014 88.16 88.90 88.16 88.92 290,135 +0.96(+1.09%)
Aug 12, 2014 88.06 88.29 87.53 87.96 217,493 -0.20(-0.23%)
Aug 11, 2014 87.88 88.39 87.81 88.16 372,563 +0.59(+0.67%)
Aug 08, 2014 87.06 87.60 86.71 87.57 192,208 +0.58(+0.66%)
Aug 07, 2014 87.63 87.91 86.69 86.99 313,171 -0.33(-0.37%)
Aug 06, 2014 86.80 87.80 86.77 87.32 382,280 -0.14(-0.17%)
Aug 05, 2014 87.74 88.00 87.01 87.46 651,148 -0.65(-0.74%)
Aug 04, 2014 87.74 88.37 87.28 88.11 247,405 +0.61(+0.69%)
Aug 01, 2014 87.59 88.06 86.96 87.51 882,920 -0.38(-0.43%)
Jul 31, 2014 88.98 89.14 87.81 87.89 342,823 -1.82(-2.03%)
Jul 30, 2014 89.79 89.85 89.27 89.71 273,440 +0.38(+0.42%)
Jul 29, 2014 89.78 89.84 89.25 89.33 223,145 -0.34(-0.38%)
Jul 28, 2014 89.65 89.88 88.91 89.68 617,280 +0.12(+0.13%)
Jul 25, 2014 89.60 89.67 89.15 89.56 244,093 -0.30(-0.33%)
Jul 24, 2014 89.94 90.06 89.64 89.86 320,016 +0.08(+0.09%)
Jul 23, 2014 89.87 90.09 89.47 89.78 476,918 +0.05(+0.06%)
Jul 22, 2014 89.31 89.82 89.31 89.72 202,225 +0.79(+0.88%)
Jul 21, 2014 88.87 89.16 88.50 88.94 381,249 -0.05(-0.05%)
Jul 18, 2014 88.30 89.03 88.19 88.98 173,227 +1.18(+1.35%)
Jul 17, 2014 88.90 89.06 87.55 87.80 256,986 -1.15(-1.29%)
Jul 16, 2014 89.03 89.25 88.74 88.94 245,149 +0.66(+0.75%)
Jul 15, 2014 88.64 88.87 87.70 88.28 538,345 -0.26(-0.30%)
Jul 14, 2014 88.38 88.75 88.29 88.55 403,102 +0.68(+0.77%)
Jul 11, 2014 87.63 87.91 87.45 87.87 154,468 +0.29(+0.33%)
Jul 10, 2014 86.83 87.96 86.56 87.58 197,910 -0.32(-0.36%)
Jul 09, 2014 87.75 87.97 87.41 87.90 395,458 +0.38(+0.43%)
Jul 08, 2014 88.46 88.48 86.97 87.52 351,187 -1.05(-1.18%)
Jul 07, 2014 88.66 88.76 88.40 88.56 371,404 -0.18(-0.20%)
Jul 03, 2014 88.52 88.75 88.75 88.75 211,766 +0.41(+0.46%)
Jul 02, 2014 88.44 88.56 88.20 88.34 218,799 -0.05(-0.06%)
Jul 01, 2014 87.69 88.70 87.69 88.39 285,049 +0.96(+1.10%)
Jun 30, 2014 87.19 87.68 87.12 87.44 1,002,263 +0.27(+0.31%)
Jun 27, 2014 86.62 87.22 86.56 87.16 206,390 +0.49(+0.56%)
Jun 26, 2014 86.87 86.88 86.17 86.68 214,779 -0.14(-0.17%)
Jun 25, 2014 86.21 86.90 86.15 86.82 273,506 +0.51(+0.60%)
Jun 24, 2014 86.67 87.35 86.16 86.31 409,241 -0.52(-0.60%)
Jun 23, 2014 86.64 86.84 86.47 86.83 177,900 +0.23(+0.26%)
Jun 20, 2014 86.71 86.75 86.37 86.60 249,644 -0.15(-0.18%)
Jun 19, 2014 87.05 87.10 86.40 86.76 396,107 -0.23(-0.26%)
Jun 18, 2014 86.72 87.03 86.15 86.98 281,699 +0.41(+0.47%)
Jun 17, 2014 86.14 86.77 86.03 86.58 251,926 +0.33(+0.38%)
Jun 16, 2014 86.00 86.42 85.80 86.25 770,840 +0.12(+0.14%)
Jun 13, 2014 85.97 86.24 85.66 86.13 195,308 +0.54(+0.63%)
Jun 12, 2014 86.27 86.33 85.31 85.59 239,234 -0.74(-0.86%)
Jun 11, 2014 86.23 86.50 86.03 86.33 293,286 -0.09(-0.10%)
Jun 10, 2014 86.24 86.47 86.16 86.42 227,216 +0.43(+0.50%)
Jun 06, 2014 85.69 86.11 85.69 85.99 226,421 +0.45(+0.53%)
Jun 05, 2014 84.89 85.59 84.57 85.54 217,817 +0.77(+0.91%)
Jun 04, 2014 84.31 84.89 84.11 84.77 254,152 +0.24(+0.29%)
Jun 03, 2014 84.26 84.71 84.15 84.53 182,515 -0.07(-0.09%)
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.