$103.62 +0.01 (%) Vng InfrmatTchn Shs ETF -

May. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VGT historical data

Date Open High Low Close Volume
5/5/2016103.88104.22103.45103.62255,234
5/4/2016103.60104.04103.32103.61232,219
5/3/2016104.37104.56103.72104.07338,193
5/2/2016104.50105.19104.05105.02285,155
4/29/2016104.90105.00103.51104.41404,549
4/28/2016106.93107.44105.10105.37298,835
4/27/2016106.01106.93105.68106.80348,373
4/26/2016107.92108.24107.16107.58293,031
4/25/2016107.60108.00107.31107.77238,502
4/22/2016108.06108.55107.32107.98251,015
4/21/2016109.82110.08109.41109.62311,877
4/20/2016109.45110.24109.16109.70416,658
4/19/2016110.39110.39108.76109.43547,433
4/18/2016109.11110.13109.11110.11263,685
4/15/2016110.08110.20109.45109.55323,474
4/14/2016110.19110.40109.69110.10235,697
4/13/2016109.33110.37109.17110.26356,554
4/12/2016108.18108.68107.24108.56245,859
4/11/2016108.73109.53108.00108.06263,199
4/8/2016108.87109.28107.93108.28213,849
4/7/2016109.16109.21107.86108.25216,809
4/6/2016108.78109.85108.31109.83233,941
4/5/2016109.01109.37108.49108.64366,900
4/4/2016110.31110.41109.62109.78464,235
4/1/2016108.90110.38108.67110.36263,157
3/31/2016109.55110.00109.35109.53199,112
3/30/2016109.53110.23109.31109.61290,882
3/29/2016106.87108.99106.77108.87321,263
3/28/2016107.50107.61106.88107.05325,813
3/24/2016106.70107.33106.45107.30436,825
3/23/2016107.90107.90106.95107.15580,494
3/22/2016107.43108.36107.23107.99466,834
3/21/2016107.39107.97107.29107.86652,241
3/18/2016108.15108.19107.43107.97345,017
3/17/2016106.78107.88106.78107.61271,221
3/16/2016105.72107.24105.57107.02288,329
3/15/2016105.35105.95105.06105.84290,939
3/14/2016105.21105.88105.18105.61254,074
3/11/2016104.79105.60104.62105.57233,691
3/10/2016104.54104.93102.44103.76275,370
3/9/2016103.41104.05103.24103.99976,494
3/8/2016103.39103.98102.89103.02266,761
3/7/2016104.21104.55103.22104.06300,336
3/4/2016104.55105.28103.99104.63369,521
3/3/2016104.31104.40103.48104.31270,727
3/2/2016103.86104.28103.46104.27414,587
3/1/2016101.78104.00101.66104.00374,874
2/29/2016101.52102.47100.94100.94239,383
2/26/2016102.19102.44101.31101.52266,834
2/25/2016100.71101.6499.81101.62249,215
2/24/201698.39100.6097.83100.44278,068
2/23/2016100.73100.9199.4199.48335,771
2/22/2016101.13101.35100.73101.20303,048
2/19/201699.13100.0698.9299.83306,482
2/18/2016100.43100.5099.3199.43429,133
2/17/201698.39100.1798.22100.06430,519
2/16/201696.8097.8096.4997.66471,888
2/12/201695.2595.7994.5695.671,934,990
2/11/201693.4094.9893.0694.29622,355
2/10/201695.2496.5294.5094.62467,288
2/9/201693.5495.8593.3794.19679,785
2/8/201694.7594.9292.9594.631,526,490
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center