Skip to main content

Information Technology ETF Vanguard (NY: VGT )

576.59 -0.21 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 96.79 99.63 96.14 96.61 1,140,492 -0.48(-0.50%)
Mar 30, 2015 96.66 97.16 96.58 97.09 491,285 +1.09(+1.13%)
Mar 27, 2015 95.73 96.22 95.31 96.00 290,940 +0.24(+0.25%)
Mar 26, 2015 95.13 96.15 94.63 95.76 453,194 +0.06(+0.07%)
Mar 25, 2015 98.39 98.43 95.68 95.70 388,140 -2.70(-2.75%)
Mar 24, 2015 98.81 99.02 98.35 98.40 364,252 -0.27(-0.28%)
Mar 23, 2015 98.72 99.13 98.67 98.67 278,505 +0.03(+0.03%)
Mar 20, 2015 98.50 99.11 98.49 98.65 372,940 +0.56(+0.57%)
Mar 19, 2015 98.14 98.41 97.95 98.08 301,233 -0.08(-0.08%)
Mar 18, 2015 96.81 98.54 96.48 98.17 264,510 +1.17(+1.21%)
Mar 17, 2015 96.76 97.17 96.47 97.00 295,717 +0.10(+0.10%)
Mar 16, 2015 96.03 96.91 95.95 96.90 365,526 +1.15(+1.20%)
Mar 13, 2015 96.04 96.33 95.16 95.74 312,255 -0.49(-0.51%)
Mar 12, 2015 95.44 96.28 95.34 96.23 401,186 +0.57(+0.60%)
Mar 11, 2015 96.24 96.47 95.57 95.66 388,054 -0.53(-0.55%)
Mar 10, 2015 97.48 97.52 96.16 96.19 434,023 -1.94(-1.98%)
Mar 09, 2015 98.07 98.53 97.71 98.13 361,670 +0.41(+0.42%)
Mar 06, 2015 98.93 98.99 97.53 97.72 377,794 -1.12(-1.13%)
Mar 05, 2015 98.86 99.13 98.48 98.84 377,462 -0.04(-0.04%)
Mar 04, 2015 98.96 99.21 98.28 98.87 1,549,396 -0.34(-0.34%)
Mar 03, 2015 99.81 99.81 98.97 99.21 429,326 -0.77(-0.77%)
Mar 02, 2015 99.15 100.03 99.05 99.98 602,763 +0.93(+0.94%)
Feb 27, 2015 99.56 99.63 98.96 99.05 902,948 -0.53(-0.53%)
Feb 26, 2015 99.17 99.63 98.97 99.57 377,997 +0.61(+0.61%)
Feb 25, 2015 99.29 99.34 98.70 98.96 391,750 -0.51(-0.51%)
Feb 24, 2015 99.24 99.63 98.69 99.47 336,490 +0.24(+0.25%)
Feb 23, 2015 99.19 99.23 98.68 99.23 396,263 +0.00(+0.00%)
Feb 20, 2015 98.67 99.26 98.12 99.23 279,433 +0.63(+0.63%)
Feb 19, 2015 98.05 98.68 97.93 98.60 254,984 +0.39(+0.40%)
Feb 18, 2015 97.95 98.24 97.77 98.21 281,925 +0.18(+0.19%)
Feb 17, 2015 98.00 98.11 97.72 98.03 350,096 +0.05(+0.05%)
Feb 13, 2015 97.58 97.98 97.98 97.98 342,145 +0.79(+0.81%)
Feb 12, 2015 96.44 97.24 96.40 97.20 372,108 +1.51(+1.58%)
Feb 11, 2015 95.39 95.91 95.23 95.68 307,206 +0.40(+0.42%)
Feb 10, 2015 94.59 95.40 94.17 95.28 356,604 +1.41(+1.51%)
Feb 09, 2015 93.83 94.33 93.72 93.87 349,449 -0.22(-0.23%)
Feb 06, 2015 94.76 95.03 93.80 94.08 403,209 -0.38(-0.40%)
Feb 05, 2015 94.01 94.50 93.71 94.47 369,959 +0.95(+1.02%)
Feb 04, 2015 93.38 94.14 93.28 93.51 446,480 +0.15(+0.16%)
Feb 03, 2015 92.52 93.40 92.34 93.37 510,243 +1.14(+1.24%)
Feb 02, 2015 91.60 92.30 90.17 92.23 4,031,867 +0.80(+0.87%)
Jan 30, 2015 92.38 92.78 91.32 91.43 469,225 -1.29(-1.39%)
Jan 29, 2015 91.74 92.86 91.15 92.71 761,873 +0.90(+0.98%)
Jan 28, 2015 93.64 93.81 91.79 91.82 531,726 -0.13(-0.14%)
Jan 27, 2015 93.14 93.14 91.99 91.94 668,204 -2.74(-2.89%)
Jan 26, 2015 94.96 94.96 94.27 94.68 458,596 -0.28(-0.30%)
Jan 23, 2015 94.66 95.34 94.40 94.96 543,766 +0.26(+0.28%)
Jan 22, 2015 93.39 94.77 92.46 94.70 639,758 +1.76(+1.89%)
Jan 21, 2015 92.44 93.43 92.02 92.94 381,276 +0.17(+0.19%)
Jan 20, 2015 92.67 93.01 91.60 92.77 862,053 +0.69(+0.75%)
Jan 16, 2015 90.92 92.19 90.81 92.08 527,783 +0.90(+0.98%)
Jan 15, 2015 92.97 93.10 91.08 91.18 471,422 -1.41(-1.53%)
Jan 14, 2015 92.37 93.07 91.69 92.60 547,492 -0.56(-0.60%)
Jan 13, 2015 93.97 95.22 92.36 93.16 506,341 -0.02(-0.02%)
Jan 12, 2015 94.66 94.66 92.86 93.18 423,519 -1.20(-1.27%)
Jan 09, 2015 95.07 95.18 93.65 94.37 466,287 -0.24(-0.26%)
Jan 08, 2015 93.26 94.86 93.25 94.62 775,363 +2.09(+2.25%)
Jan 07, 2015 92.39 92.77 91.86 92.53 424,648 +0.82(+0.89%)
Jan 06, 2015 93.11 93.23 91.21 91.72 536,144 -1.20(-1.29%)
Jan 05, 2015 94.14 94.18 92.68 92.91 624,145 -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.