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 31, 2015 92.86 93.48 92.20 92.45 340,636 -0.76(-0.81%)
Aug 28, 2015 92.62 93.33 92.48 93.21 306,510 +0.20(+0.21%)
Aug 27, 2015 91.74 93.01 90.99 93.01 659,530 +2.19(+2.41%)
Aug 26, 2015 87.36 91.00 87.36 90.82 723,668 +4.32(+4.99%)
Aug 25, 2015 88.42 91.42 86.50 86.50 2,313,702 -0.94(-1.07%)
Aug 24, 2015 89.85 90.80 69.66 87.44 1,397,362 -3.31(-3.64%)
Aug 21, 2015 92.69 93.98 90.74 90.75 825,775 -3.54(-3.76%)
Aug 20, 2015 95.90 96.18 94.29 94.29 467,215 -2.49(-2.58%)
Aug 19, 2015 97.17 97.64 96.32 96.79 343,052 -0.80(-0.82%)
Aug 18, 2015 97.86 98.00 97.44 97.59 270,282 -0.61(-0.63%)
Aug 17, 2015 97.27 98.20 96.84 98.20 198,796 +0.63(+0.65%)
Aug 14, 2015 96.73 97.68 96.73 97.57 186,484 +0.51(+0.53%)
Aug 13, 2015 97.51 97.71 96.89 97.06 199,430 -0.24(-0.25%)
Aug 12, 2015 96.28 97.48 95.21 97.30 398,410 +0.47(+0.49%)
Aug 11, 2015 98.15 98.20 96.51 96.83 226,318 -1.61(-1.63%)
Aug 10, 2015 97.77 98.62 97.77 98.44 290,669 +1.48(+1.53%)
Aug 07, 2015 96.83 97.06 96.29 96.96 193,579 +0.08(+0.08%)
Aug 06, 2015 98.05 98.37 96.59 96.88 304,232 -1.02(-1.04%)
Aug 05, 2015 97.51 98.66 97.32 97.90 326,666 +0.95(+0.98%)
Aug 04, 2015 97.42 97.48 96.61 96.95 335,189 -0.61(-0.62%)
Aug 03, 2015 98.07 98.21 96.89 97.55 409,501 -0.59(-0.60%)
Jul 31, 2015 98.81 98.81 97.99 98.14 550,703 -0.43(-0.44%)
Jul 30, 2015 98.09 98.73 97.48 98.57 198,662 +0.23(+0.24%)
Jul 29, 2015 97.81 98.47 97.31 98.34 240,648 +0.51(+0.53%)
Jul 28, 2015 97.38 98.01 96.59 97.82 219,400 +0.98(+1.01%)
Jul 27, 2015 97.35 97.52 96.69 96.84 333,061 -1.00(-1.02%)
Jul 24, 2015 99.08 99.08 97.72 97.84 270,169 -0.68(-0.69%)
Jul 23, 2015 98.96 99.47 98.28 98.52 269,654 -0.17(-0.17%)
Jul 22, 2015 99.11 99.11 97.82 98.69 338,930 -1.41(-1.41%)
Jul 21, 2015 100.50 100.68 100.01 100.10 318,788 -0.48(-0.48%)
Jul 20, 2015 100.54 100.93 100.17 100.58 417,847 +0.44(+0.44%)
Jul 17, 2015 99.57 100.18 99.39 100.14 250,240 +1.37(+1.38%)
Jul 16, 2015 98.24 98.78 98.17 98.77 228,296 +1.12(+1.15%)
Jul 15, 2015 97.74 98.00 97.38 97.65 227,398 +0.03(+0.03%)
Jul 14, 2015 97.22 97.89 97.22 97.63 258,777 +0.47(+0.48%)
Jul 13, 2015 96.51 97.28 96.51 97.16 306,355 +1.41(+1.47%)
Jul 10, 2015 95.29 96.06 95.22 95.75 314,231 +1.40(+1.48%)
Jul 09, 2015 95.49 95.95 94.31 94.35 312,415 -0.21(-0.22%)
Jul 08, 2015 95.34 95.57 94.48 94.55 325,874 -1.63(-1.69%)
Jul 07, 2015 96.20 96.28 94.34 96.18 358,367 +0.02(+0.02%)
Jul 06, 2015 95.85 96.60 95.53 96.16 566,068 -0.40(-0.41%)
Jul 02, 2015 96.68 96.56 96.56 96.56 258,813 +0.08(+0.08%)
Jul 01, 2015 96.92 97.35 96.08 96.48 358,496 +0.51(+0.54%)
Jun 30, 2015 96.53 96.53 95.62 95.96 288,656 +0.19(+0.20%)
Jun 29, 2015 97.07 97.40 95.69 95.77 365,066 -2.23(-2.28%)
Jun 26, 2015 98.65 98.87 97.65 98.00 264,904 -0.96(-0.97%)
Jun 25, 2015 99.59 99.59 98.81 98.96 292,853 -0.24(-0.25%)
Jun 24, 2015 99.53 99.99 99.18 99.21 241,625 -0.55(-0.55%)
Jun 23, 2015 99.99 99.99 99.42 99.76 222,852 +0.05(+0.05%)
Jun 22, 2015 99.78 100.00 99.50 99.70 211,441 +0.66(+0.67%)
Jun 19, 2015 99.79 99.87 99.03 99.04 223,223 -0.72(-0.72%)
Jun 18, 2015 98.91 99.93 98.91 99.77 338,933 +0.83(+0.84%)
Jun 17, 2015 98.91 99.26 98.43 98.94 523,742 +0.14(+0.15%)
Jun 16, 2015 98.32 98.97 98.06 98.79 366,516 +0.61(+0.63%)
Jun 15, 2015 98.00 98.26 97.28 98.18 281,306 -0.54(-0.55%)
Jun 12, 2015 98.85 99.09 98.58 98.72 204,895 -0.71(-0.72%)
Jun 11, 2015 99.63 99.99 99.33 99.43 201,164 +0.02(+0.02%)
Jun 10, 2015 98.31 99.66 98.25 99.41 279,352 +1.48(+1.51%)
Jun 09, 2015 98.03 98.22 97.11 97.93 277,327 -0.17(-0.17%)
Jun 08, 2015 99.46 99.46 97.90 98.10 229,695 -1.25(-1.25%)
Jun 05, 2015 99.25 99.52 98.71 99.35 224,491 -0.04(-0.04%)
Jun 04, 2015 100.03 100.25 99.12 99.39 233,224 -0.94(-0.94%)
Jun 03, 2015 100.47 100.76 100.08 100.33 204,955 +0.37(+0.37%)
Jun 02, 2015 100.06 100.44 99.29 99.96 254,669 -0.24(-0.23%)
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.