VANGUARD INFORMATION TECHNOLOG $77.01

up +0.85


17/5/2013 04:17 PM  |  NYSEARCA : VGT  |  Industries :
Type:

VGT historical data

Date Open High Low Close Volume
5/17/2013 76.48 77.04 76.36 77.01 1832
5/16/2013 75.97 76.69 75.97 76.16 3033
5/15/2013 75.50 75.80 75.30 75.76 1773
5/14/2013 75.34 75.85 75.34 75.61 3787
5/13/2013 75.36 75.52 75.17 75.28 1490
5/10/2013 75.26 75.55 75.09 75.44 1455
5/9/2013 75.18 75.65 75.01 75.10 1245
5/8/2013 74.84 75.38 74.58 75.38 1926
5/7/2013 75.01 75.12 74.45 74.81 2472
5/6/2013 74.75 74.98 74.61 74.90 1936
5/3/2013 74.28 74.70 74.21 74.49 2576
5/2/2013 72.86 73.77 72.77 73.70 1676
5/1/2013 73.24 73.33 72.52 72.63 2343
4/30/2013 72.60 73.31 72.38 73.29 1788
4/29/2013 71.71 72.68 71.68 72.47 1278
4/26/2013 71.33 71.63 71.14 71.45 2028
4/25/2013 71.39 71.90 71.26 71.46 1602
4/24/2013 70.71 71.48 70.46 71.20 2515
4/23/2013 70.21 71.10 70.21 70.84 5317
4/22/2013 69.52 70.10 69.12 69.87 2397
4/19/2013 69.25 69.64 68.74 69.28 1839
4/18/2013 70.58 70.69 69.14 69.37 1882
4/17/2013 71.35 71.35 70.05 70.40 2377
4/16/2013 71.43 72.04 71.26 72.01 1675
4/15/2013 72.08 72.14 70.90 70.97 1815
4/12/2013 72.47 72.59 71.82 72.36 1466
4/11/2013 72.76 72.90 72.45 72.80 1411
4/10/2013 72.02 73.20 71.81 73.10 1887
4/9/2013 71.42 71.93 71.08 71.73 1376
4/8/2013 70.94 71.19 70.64 71.19 1346
4/5/2013 70.61 71.04 70.28 70.95 3055
4/4/2013 71.64 71.70 71.24 71.60 2607
4/3/2013 72.38 72.47 71.51 71.68 2012
4/2/2013 72.37 72.66 72.06 72.23 1922
4/1/2013 72.85 72.91 71.93 72.13 1769
3/28/2013 72.63 72.93 72.41 72.90 1690
3/27/2013 72.29 72.74 72.09 72.67 1457
3/26/2013 72.51 72.78 72.48 72.77 1333
3/25/2013 72.75 72.95 72.03 72.31 1877
3/22/2013 72.37 72.61 72.21 72.46 1212
3/21/2013 72.35 72.45 71.97 72.11 1726
3/20/2013 72.92 73.13 72.71 73.03 2211
3/19/2013 72.96 73.11 71.95 72.53 1857
3/18/2013 72.19 73.06 72.02 72.76 1678
3/15/2013 73.08 73.19 72.67 72.87 1868
3/14/2013 72.95 73.20 72.94 73.13 2023
3/13/2013 72.65 72.83 72.28 72.60 1109
3/12/2013 72.70 72.83 72.24 72.59 1894
3/11/2013 72.54 72.96 72.38 72.92 1851
3/8/2013 72.90 72.92 72.42 72.71 1922
3/7/2013 72.35 72.69 72.28 72.62 1868
3/6/2013 72.59 72.59 72.20 72.31 1960
3/5/2013 71.66 72.44 71.66 72.33 1880
3/4/2013 70.86 71.29 70.72 71.27 1279
3/1/2013 70.78 71.24 70.24 71.13 1673
2/28/2013 71.14 71.56 71.01 71.01 1625
2/27/2013 70.52 71.55 70.41 71.18 2692
2/26/2013 70.44 70.68 69.97 70.57 1791
2/25/2013 71.64 71.87 70.16 70.19 1320
2/22/2013 70.93 71.29 70.67 71.24 1270
2/21/2013 70.96 70.96 70.11 70.42 2796
2/20/2013 72.31 72.31 71.15 71.17 1869
2/19/2013 71.99 72.32 71.90 72.28 1679
2/15/2013 72.01 72.18 71.66 71.86 1517
2/14/2013 71.44 72.03 71.41 71.92 1098
2/13/2013 71.91 72.00 71.52 71.77 1464
2/12/2013 71.93 72.14 71.73 71.79 2567
2/11/2013 71.97 72.14 71.78 72.06 3179
2/8/2013 71.54 72.10 71.54 71.99 2626
2/7/2013 71.32 71.63 70.51 71.28 1699
2/6/2013 70.99 71.51 70.91 71.26 2866
2/5/2013 70.72 71.47 70.52 71.28 2137
2/4/2013 71.06 71.29 70.27 70.34 2422
2/1/2013 71.11 71.54 70.85 71.43 1875
1/31/2013 70.71 71.26 70.54 70.64 5627
1/30/2013 70.80 71.04 70.44 70.63 1631
1/29/2013 70.80 70.89 70.32 70.74 2027
1/28/2013 70.86 71.27 70.77 70.99 1956
1/25/2013 70.83 71.17 70.62 70.75 2131
1/24/2013 70.57 71.19 70.41 70.58 3541
1/23/2013 71.42 71.95 71.42 71.70 3138
1/22/2013 70.83 70.93 70.37 70.93 2472
1/18/2013 70.72 70.79 70.42 70.77 1445
1/17/2013 70.97 71.23 70.91 71.01 1651
1/16/2013 70.34 70.90 70.23 70.63 1608
1/15/2013 70.20 70.29 69.90 70.28 3110
1/14/2013 70.53 70.80 70.29 70.63 2540
1/11/2013 70.79 71.09 70.73 71.04 1596
1/10/2013 70.92 70.99 70.12 70.78 2416
1/9/2013 70.33 70.57 70.26 70.46 2324
1/8/2013 70.36 70.59 69.83 70.22 5984
1/7/2013 70.18 70.59 70.02 70.40 2108
1/4/2013 70.84 70.84 70.27 70.51 1867
1/3/2013 71.33 71.47 70.59 70.82 3857
1/2/2013 70.69 71.25 70.57 71.24 3109
12/31/2012 67.67 69.30 67.59 69.11 4178
12/28/2012 68.16 68.44 67.71 67.73 2489
12/27/2012 68.52 68.64 67.58 68.47 2802
12/26/2012 69.00 69.26 68.36 68.57 1924
12/24/2012 69.09 69.16 68.86 68.96 1188
Marketplace
Trading Center