$120.29 +0.59 (%) Vng InfrmatTchn Shs ETF -

Sep. 30, 2016 | 11:05 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VGT historical data

Date Open High Low Close Volume
9/29/2016120.32120.55119.30119.70282,204
9/28/2016120.13120.47119.66120.41231,763
9/27/2016118.78120.04118.64120.03329,595
9/26/2016118.82119.09118.39118.68455,009
9/23/2016120.31120.31119.22119.441,384,110
9/22/2016120.36120.64120.24120.52924,713
9/21/2016118.88119.81118.40119.70338,389
9/20/2016118.84119.11118.24118.36295,020
9/19/2016119.31120.02118.55118.79214,341
9/16/2016119.40119.40118.40118.92234,865
9/15/2016117.60119.52117.48119.36353,022
9/14/2016116.92118.04116.92117.42542,825
9/13/2016117.24117.66116.32116.83933,397
9/12/2016115.09117.81115.00117.66417,051
9/9/2016117.78118.00115.82115.82589,920
9/8/2016119.23119.30118.34118.61650,124
9/7/2016119.35119.69119.04119.621,272,600
9/6/2016119.06119.34118.73119.34395,434
9/2/2016118.69119.16118.36118.83280,345
9/1/2016117.70118.35117.31118.33311,615
8/31/2016117.84117.93117.40117.89187,671
8/30/2016118.05118.45117.61118.00210,038
8/29/2016117.95118.57117.87118.22190,680
8/26/2016117.80118.68117.28117.90250,020
8/25/2016117.34117.97117.23117.79209,615
8/24/2016118.19118.20117.28117.55194,528
8/23/2016118.07118.47118.07118.20281,863
8/22/2016117.59117.85117.23117.65186,886
8/19/2016117.26117.82117.04117.70180,192
8/18/2016117.14117.52117.03117.44179,316
8/17/2016117.41117.41116.60117.25324,629
8/16/2016117.74117.80117.38117.40333,548
8/15/2016117.55118.29117.32118.01207,896
8/12/2016117.25117.46117.04117.34260,310
8/11/2016117.25117.64117.17117.43263,133
8/10/2016117.39117.39116.76116.99683,333
8/9/2016117.23117.66117.13117.31348,552
8/8/2016117.24117.38116.85117.11193,178
8/5/2016116.20117.18116.04117.09215,640
8/4/2016115.15115.85115.10115.73228,457
8/3/2016114.48115.09114.44115.07236,544
8/2/2016115.57115.68114.08114.63348,050
8/1/2016115.38115.92115.17115.71490,655
7/29/2016115.50115.56114.91115.20412,820
7/28/2016115.15115.41114.65115.18634,570
7/27/2016115.18115.30114.39114.90330,434
7/26/2016113.65114.26113.37114.03374,436
7/25/2016113.53113.72113.22113.511,473,470
7/22/2016112.98113.56112.47113.54255,670
7/21/2016113.70113.81112.66112.90227,966
7/20/2016112.85113.83112.83113.57264,872
7/19/2016112.05112.32111.85112.05250,992
7/18/2016111.65112.40111.49112.22294,732
7/15/2016111.93111.94111.20111.44249,628
7/14/2016111.50111.84111.29111.63310,547
7/13/2016111.17111.31110.79110.831,363,950
7/12/2016110.55111.20110.40110.91286,137
7/11/2016109.51110.11109.51109.82245,386
7/8/2016107.97109.18107.85109.15261,082
7/7/2016107.01107.64106.81107.21290,557
7/6/2016105.82106.93105.42106.87260,373
7/5/2016106.57106.67105.80106.29314,525
7/1/2016106.97107.66106.85107.16402,494
6/30/2016105.98107.09105.75107.09413,326
6/29/2016104.85105.98104.75105.76258,352
6/28/2016103.07104.03102.91104.03446,829
6/27/2016103.83103.83101.46101.94629,415
6/24/2016105.31106.83104.48104.69745,425
6/23/2016108.51109.44108.13109.44272,934
6/22/2016108.30108.66107.66107.771,146,440
6/21/2016107.93108.46107.86108.25239,160
6/20/2016108.31108.98107.95108.05197,375
6/17/2016108.25108.25106.95107.26213,455
6/16/2016107.54108.36106.80108.25277,768
6/15/2016108.55108.75107.98108.05254,489
6/14/2016107.87108.55107.52108.24280,230
6/13/2016108.53109.10108.07108.13221,417
6/10/2016109.43109.62108.81109.12197,257
6/9/2016110.03110.53109.97110.45249,222
6/8/2016110.35110.65110.06110.54198,041
6/7/2016110.19110.58110.12110.18191,428
6/6/2016109.75110.28109.64109.96229,081
6/3/2016109.66109.85108.94109.55256,606
6/2/2016109.69109.93108.97109.93322,793
6/1/2016109.62110.15109.44109.93326,163
5/31/2016109.89110.08109.34109.99321,136
5/27/2016109.10109.83109.08109.81272,263
5/26/2016108.96109.35108.62109.17339,632
5/25/2016108.84109.20108.44108.87269,277
5/24/2016106.52108.30106.52108.12348,875
5/23/2016105.92106.49105.85105.87236,597
5/20/2016105.00106.22104.98105.89273,574
5/19/2016104.77105.11103.85104.56288,131
5/18/2016104.43105.83104.42105.13678,680
5/17/2016105.56105.84104.26104.54242,913
5/16/2016104.40106.05104.40105.63400,717
5/13/2016104.53105.25104.08104.28255,792
5/12/2016105.46105.46103.86104.53254,761
5/11/2016105.53106.16105.06105.07241,925
5/10/2016104.68105.81104.56105.75239,012
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center