$100.81 -1.42 (%) Van Inf Tech Id Shs ETF - NYSEARCA

Jan. 30, 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
1/30/2015101.86102.52100.69100.81425,552
1/29/2015101.16102.40100.36102.23690,961
1/28/2015103.25103.44101.21101.24482,236
1/27/2015102.70102.70100.88101.38606,011
1/26/2015104.71104.71103.94104.40415,912
1/23/2015104.37105.12104.09104.71493,155
1/22/2015102.97104.50101.95104.42580,212
1/21/2015101.93103.02101.46102.48345,814
1/20/2015102.18102.55101.00102.29781,817
1/16/2015100.25101.65100.13101.53478,660
1/15/2015102.51102.65100.43100.54427,644
1/14/2015101.85102.62101.10102.10496,534
1/13/2015103.61104.99101.84102.72459,313
1/12/2015104.37104.37102.39102.74384,100
1/9/2015104.83104.95103.26104.06422,887
1/8/2015102.83104.59102.82104.33703,196
1/6/2015102.67102.80100.57101.13486,242
1/5/2015103.80103.85102.19102.45566,053
1/2/2015105.03105.43103.54104.24327,988
12/31/2014105.95106.18104.47104.48313,156
12/30/2014106.18106.32105.50105.64219,863
12/29/2014106.90106.90106.30106.31590,121
12/26/2014106.78107.19106.68106.89196,793
12/24/2014106.82106.87106.48106.50270,682
12/23/2014106.61106.92106.49106.50319,572
12/22/2014105.62106.24105.46106.24367,442
12/19/2014105.03105.60104.74105.12280,900
12/18/2014103.74104.95103.47104.95609,626
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center