$96.37 -3.75 (%) Van Inf Tech Id Shs ETF - NYSEARCA

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VGT historical data

Date Open High Low Close Volume
2/5/201699.4999.6296.0896.37450,315
2/4/201699.63100.8199.00100.12387,219
2/3/2016100.72101.0598.2699.88431,433
2/2/2016101.80101.8099.80100.11377,871
2/1/2016101.45102.62101.20102.18371,937
1/29/201699.30101.9399.30101.93732,180
1/28/201698.6398.9597.4398.52388,164
1/27/201699.0999.4697.1097.44421,082
1/26/201699.26100.1498.5899.84372,729
1/25/2016100.14100.3898.7498.821,869,060
1/22/201699.44100.3299.36100.30465,235
1/21/201697.7699.0696.5097.57566,331
1/20/201696.2298.2594.3197.32836,682
1/19/201699.1399.2996.9197.84683,477
1/15/201697.9298.9596.6998.10652,559
1/14/201699.47101.8298.24101.11568,663
1/13/2016102.58102.8598.9599.20602,734
1/12/2016101.99102.43100.72102.06444,088
1/11/2016101.03101.3899.59100.91456,708
1/8/2016102.20102.50100.26100.42458,614
1/7/2016102.52103.64101.24101.29747,322
1/6/2016104.56105.37103.97104.66655,757
1/5/2016106.96107.15105.75106.10402,296
1/4/2016106.31106.61104.94106.61510,615
12/31/2015109.87109.87108.26108.29284,996
12/30/2015110.67110.67109.76109.80245,670
12/29/2015109.94110.96109.80110.65246,887
12/28/2015109.04109.29108.25109.29230,328
12/24/2015109.42109.66109.24109.31141,442
12/23/2015109.09109.40108.76109.36442,395
12/22/2015108.50108.96107.94108.81367,480
12/21/2015108.09108.24107.23108.10354,917
12/18/2015109.00109.05107.03107.05303,647
12/17/2015111.36111.38109.16109.21504,709
12/16/2015110.24111.11109.25110.90308,781
12/15/2015109.74110.21109.33109.44331,216
12/14/2015108.37108.92107.00108.92345,520
12/11/2015109.67109.72108.25108.37327,755
12/10/2015110.87111.46110.31110.68333,711
12/9/2015111.67112.27109.89110.42428,684
12/8/2015111.25112.36110.93112.10422,974
12/7/2015112.99112.99111.83112.29272,555
12/4/2015110.93113.25110.70113.02357,962
12/3/2015112.76112.78110.05110.61307,682
12/2/2015112.83113.32112.04112.17369,281
12/1/2015112.10112.80112.00112.77667,176
11/30/2015112.03112.09111.45111.77222,461
11/27/2015111.49111.87111.34111.61135,492
11/25/2015111.71111.79111.35111.42224,515
11/24/2015110.81111.92110.42111.67251,837
11/23/2015112.56112.56111.17111.53410,135
11/20/2015111.70112.24111.67112.121,283,990
11/19/2015110.83111.84110.83111.27248,562
11/18/2015109.72110.89109.45110.82212,153
11/17/2015109.12109.94108.85109.08303,001
11/16/2015107.43109.06107.23109.01247,614
11/13/2015109.21109.40107.53107.57332,938
11/12/2015110.36110.77109.67109.72213,663
11/11/2015111.15111.65110.64110.83200,493
11/10/2015111.30111.30110.37110.89268,401
11/9/2015112.80112.80111.10111.71288,424
11/6/2015111.95112.79111.80112.78251,223
11/5/2015113.00113.09111.89112.12282,361
11/4/2015112.59112.72112.19112.46279,748
11/3/2015111.24112.71111.02112.25343,115
10/30/2015111.22111.36110.46110.46370,067
10/29/2015110.76111.16110.48111.02245,433
10/28/2015110.04111.54109.92111.54257,797
10/26/2015110.69110.69109.90110.31353,942
10/23/2015110.65111.21109.98110.81334,418
10/22/2015106.32108.10106.32107.88278,811
10/21/2015106.65106.82105.41105.47144,394
10/20/2015106.50106.78106.10106.48225,105
10/19/2015106.29106.88106.00106.86235,516
10/16/2015106.37106.51105.86106.51247,575
10/15/2015105.25106.30105.24106.22633,514
10/14/2015104.85105.55104.47104.98213,400
10/13/2015104.99105.90104.91105.05253,311
10/12/2015105.71105.71105.03105.54244,018
10/9/2015105.05105.50104.84105.45236,112
10/8/2015104.21105.13103.55104.90242,695
10/7/2015104.47104.69103.04104.39332,864
10/6/2015103.44104.00103.23103.83241,107
10/5/2015102.11103.89102.11103.59389,468
10/2/201598.83101.5998.53101.57459,443
10/1/2015100.32100.3298.66100.05310,538
9/30/201599.16100.1098.84100.00385,879
9/29/201598.8399.3297.2597.95429,882
9/28/2015100.30100.5898.3998.46342,556
9/25/2015102.00102.22100.32100.84331,618
9/24/2015100.17101.3499.37101.08341,024
9/23/2015101.30101.56100.63101.18208,737
9/22/2015102.11102.40101.30102.02279,347
9/21/2015103.35104.18102.84103.64158,883
9/18/2015102.90103.85102.55102.79216,034
9/17/2015104.48105.70103.93104.09335,811
9/16/2015104.18104.79103.91104.66235,290
9/15/2015103.13104.40102.86104.09383,730
9/14/2015103.50103.59102.54102.78255,898
9/11/2015102.02103.08101.84103.08212,674
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center