$102.34 -0.84 (%) Van Inf Tech Id Shs ETF - NYSEARCA

Aug. 31, 2015 | 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
8/31/2015102.79103.48102.06102.34307,715
8/28/2015102.53103.31102.37103.18276,887
8/27/2015101.56102.96100.72102.96595,788
8/26/201596.71100.7496.71100.54653,727
8/25/201597.88101.2095.7595.762,090,090
8/24/201599.46100.5277.1196.801,262,310
8/21/2015102.61104.04100.45100.46745,966
8/20/2015106.16106.47104.38104.38422,060
8/19/2015107.57108.09106.63107.14309,897
8/18/2015108.33108.48107.86108.03244,160
8/17/2015107.68108.71107.20108.71179,583
8/14/2015107.08108.13107.08108.01168,461
8/13/2015107.94108.16107.26107.44180,156
8/12/2015106.58107.91105.40107.71359,905
8/11/2015108.65108.70106.84107.19204,445
8/10/2015108.23109.18108.23108.97262,577
8/7/2015107.19107.45106.59107.33174,870
8/6/2015108.54108.89106.93107.24274,829
8/5/2015107.94109.22107.73108.37295,095
8/4/2015107.84107.91106.94107.32302,794
8/3/2015108.56108.72107.26107.99369,924
7/31/2015109.38109.38108.47108.64497,479
7/30/2015108.59109.29107.91109.12179,462
7/29/2015108.28109.00107.72108.86217,390
7/28/2015107.80108.50106.93108.29198,196
7/27/2015107.76107.95107.04107.21300,872
7/24/2015109.68109.68108.17108.31244,058
7/23/2015109.55110.11108.79109.06243,593
7/22/2015109.71109.71108.28109.25306,173
7/21/2015111.25111.46110.71110.81287,978
7/20/2015111.30111.73110.89111.34377,463
7/17/2015110.22110.90110.02110.85226,055
7/16/2015108.75109.35108.68109.34206,232
7/15/2015108.20108.49107.80108.10205,421
7/14/2015107.62108.36107.62108.07233,867
7/13/2015106.84107.69106.83107.55276,947
7/10/2015105.48106.33105.41105.99283,862
7/9/2015105.71106.22104.38104.44282,221
7/8/2015105.54105.79104.59104.67294,379
7/7/2015106.49106.58104.43106.47323,732
7/6/2015106.10106.93105.75106.45511,359
7/2/2015107.02107.22106.43106.89233,822
7/1/2015107.29107.77106.36106.80323,848
6/30/2015106.86106.86105.85106.23260,758
6/29/2015107.46107.82105.93106.02329,783
6/26/2015109.20109.45108.10108.49239,302
6/25/2015110.24110.34109.38109.55264,550
6/24/2015110.18110.69109.79109.82218,273
6/23/2015110.69110.69110.06110.43201,314
6/22/2015110.45110.70110.14110.37191,006
6/19/2015110.47110.56109.62109.64201,649
6/18/2015109.49110.62109.49110.44306,176
6/17/2015109.49109.88108.96109.52473,124
6/16/2015108.84109.56108.55109.36331,093
6/15/2015108.48108.78107.69108.68254,119
6/12/2015109.43109.70109.12109.28185,093
6/11/2015110.29110.68109.95110.07181,722
6/10/2015108.83110.32108.76110.05252,354
6/9/2015108.52108.73107.50108.41250,524
6/8/2015110.10110.10108.37108.60207,496
6/5/2015109.87110.17109.27109.98202,795
6/4/2015110.73110.98109.73110.02210,684
6/3/2015111.22111.54110.79111.06185,147
6/2/2015110.76111.18109.91110.65230,056
6/1/2015110.98111.26110.14110.91786,201
5/29/2015111.25111.35110.26110.58238,500
5/28/2015111.28111.45111.00111.35198,808
5/27/2015109.84111.55109.73111.41291,392
5/26/2015110.70110.89109.10109.54291,727
5/22/2015110.92111.35110.92111.08189,646
5/21/2015110.50111.19110.35111.04236,556
5/20/2015110.79111.23110.26110.66205,971
5/19/2015110.92111.14110.56110.69249,756
5/18/2015110.05111.03109.89110.83280,662
5/15/2015110.89110.92110.00110.26183,151
5/14/2015109.60110.63109.53110.57236,836
5/13/2015108.61109.40108.61108.84194,165
5/12/2015108.35108.77107.40108.32248,200
5/11/2015109.26109.44108.88108.89458,721
5/8/2015108.87109.41108.83109.32182,371
5/7/2015106.92108.13106.92107.80222,801
5/6/2015107.86108.28106.27107.03263,309
5/5/2015109.01109.06107.52107.64239,155
5/4/2015109.49109.92109.30109.35246,831
5/1/2015108.25109.27108.16109.27291,075
4/30/2015109.10109.33107.51107.89226,664
4/29/2015109.60110.23108.92109.68226,947
4/28/2015110.30110.71109.19110.19237,711
4/27/2015110.11110.70109.81110.07600,993
4/24/2015110.17110.20109.39109.82253,351
4/23/2015108.54109.61108.43109.20238,517
4/22/2015108.19109.08107.68108.94256,915
4/21/2015107.81108.57107.82107.90215,545
4/20/2015106.60107.97106.60107.81301,708
4/17/2015107.00107.00105.73106.08280,422
4/16/2015107.67107.98107.47107.73260,817
4/15/2015107.30108.25107.22107.95319,980
4/14/2015107.72107.72106.40106.98322,931
4/13/2015107.82108.32107.32107.37267,636
4/10/2015107.22107.82107.07107.82174,658
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!