$104.95 +1.79 (%) Van Inf Tech Id Shs ETF - NYSEARCA

Dec. 18, 2014 | 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
12/17/2014101.40103.39101.26103.16301,391
12/16/2014102.02103.46101.07101.07585,676
12/15/2014103.81104.38102.10102.47544,415
12/12/2014103.85104.60103.13103.16334,516
12/11/2014104.50105.91104.50104.74277,314
12/10/2014105.95106.07104.07104.23543,624
12/9/2014104.08106.05103.84105.96365,773
12/8/2014106.49106.70104.92105.36363,093
12/5/2014106.97107.07106.56106.78306,166
12/4/2014106.67107.06106.40106.74231,381
12/3/2014106.22106.92106.00106.68214,781
12/2/2014105.79106.29105.44106.13362,962
12/1/2014106.83106.91105.33105.77310,939
11/28/2014106.93107.38106.68107.08135,565
11/26/2014105.96106.83105.89106.79327,920
11/25/2014106.08106.35105.81105.87248,976
11/24/2014105.23105.84105.16105.80271,808
11/21/2014105.69105.80104.66105.00336,189
11/20/2014103.55104.75103.55104.75189,075
11/19/2014104.90104.90103.47104.06320,246
11/18/2014104.31104.97104.24104.81247,227
11/17/2014104.46104.63103.78104.22245,960
11/14/2014104.00104.59103.80104.59192,484
11/13/2014103.78104.28103.49103.86263,632
11/12/2014103.04103.62102.79103.52203,641
11/11/2014103.11103.24102.83103.24173,300
11/10/2014102.88103.23102.61103.12192,839
11/7/2014102.90102.92102.21102.77511,226
11/6/2014102.54102.80102.12102.78360,260
11/5/2014103.11103.11102.31102.69306,580
11/4/2014102.41102.73101.83102.47232,576
11/3/2014102.28102.69101.99102.40361,965
10/31/2014101.52102.04101.47101.99273,907
10/30/201499.54100.3899.33100.19194,311
10/29/201499.85100.1999.1999.78332,219
10/28/201498.73100.0598.72100.05277,721
10/27/201498.2098.6997.9098.43342,260
10/24/201498.1398.5497.5498.44326,258
10/23/201497.1598.2297.0097.68371,912
10/22/201497.0097.3696.1096.15434,687
10/21/201495.8796.8995.6196.88562,636
10/20/201493.5694.8793.2294.801,116,770
10/17/201494.2094.9593.7394.14387,850
10/16/201491.8093.7291.6293.11468,381
10/15/201493.8793.8991.3393.52590,748
10/14/201494.2295.0793.6493.87745,146
10/13/201494.5595.4993.5293.54469,953
10/10/201497.1297.3294.7194.71724,899
10/9/201499.2299.3997.5597.64473,390
10/8/201497.5499.5196.7999.37374,765
10/7/201498.7698.9897.5297.53291,063
10/6/201499.8299.9898.9499.21424,064
10/3/201499.0599.6698.7799.35339,854
10/2/201498.3898.8397.2298.47388,802
10/1/201499.9199.9598.1598.43585,434
9/30/2014100.26100.6299.77100.08902,491
9/29/201499.10100.1598.8899.98379,671
9/26/201499.19100.1999.19100.08180,730
9/25/2014100.87100.9098.9198.91400,411
9/24/2014100.44101.21100.09101.18219,087
9/23/2014100.46100.95100.38100.44268,235
9/22/2014101.53101.53100.46100.75271,039
9/19/2014102.42102.42101.24101.66198,854
9/18/2014101.72102.12101.60102.10231,105
9/17/2014101.26101.84100.89101.40231,870
9/16/2014100.23101.43100.05101.27231,292
9/15/2014101.65101.65100.29100.56254,357
9/12/2014101.83101.90101.21101.44187,400
9/11/2014101.34101.92101.13101.90748,812
9/10/2014100.94101.84100.77101.74379,859
9/9/2014101.70102.20100.72100.90288,337
9/8/2014101.41102.03101.28101.70211,109
9/5/2014101.00101.46100.74101.44198,371
9/4/2014101.13101.71100.61100.87215,134
9/3/2014101.94101.94100.84101.00279,229
9/2/2014101.65101.77101.28101.66318,373
8/29/2014101.12101.43100.84101.43247,774
8/28/2014100.73101.05100.47100.83237,949
8/27/2014101.29101.31100.81101.04222,586
8/26/2014101.14101.33100.99101.23299,962
8/25/2014101.47101.48100.79101.02293,523
8/22/2014100.98101.23100.73101.01674,925
8/21/2014100.56101.08100.42100.95242,477
8/20/2014100.31100.60100.18100.47220,141
8/19/2014100.00100.4999.93100.45270,968
8/18/201499.1899.7399.0899.69414,035
8/15/201498.9399.1997.9198.68380,726
8/14/201498.5698.5998.2298.57208,862
8/13/201497.5998.4397.5998.43262,094
8/12/201497.4897.7496.9097.37196,473
8/11/201497.2897.8597.2097.59336,556
8/8/201496.3897.0095.9996.94173,632
8/7/201497.0097.3295.9796.30282,904
8/6/201496.0997.1996.0596.66345,334
8/5/201497.1397.4196.3296.82588,216
8/4/201497.1397.8396.6297.54223,494
8/1/201496.9697.4896.2696.87797,588
7/31/201498.5098.6897.2097.29309,690
7/30/201499.4099.4698.8299.31247,013
7/29/201499.3999.4698.8098.89201,579
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center