$98.44 +0.76 (%) Van Inf Tech Id Shs ETF - NYSEARCA

Oct. 24, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VGT historical data

Date Open High Low Close Volume
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
7/28/201499.2499.5098.4299.27557,621
7/25/201499.1999.2698.6899.14220,502
7/24/201499.5699.7099.2399.47289,087
7/23/201499.4899.7399.0499.38430,935
7/22/201498.8699.4398.8699.32182,681
7/21/201498.3898.7097.9798.45344,402
7/18/201497.7598.5697.6298.50156,485
7/17/201498.4198.5996.9297.19232,449
7/16/201498.5598.8098.2398.46221,476
7/15/201498.1298.4197.0897.73486,315
7/14/201497.8498.2597.7498.02364,143
7/11/201497.0197.3296.8197.27139,539
7/10/201496.1297.3795.8296.95178,783
7/9/201497.1497.3896.7697.30357,238
7/8/201497.9297.9596.2796.88317,541
7/7/201498.1598.2697.8698.04335,509
7/3/201497.9998.2997.8298.24191,283
7/2/201497.9098.0497.6497.79197,653
7/1/201497.0798.1997.0797.85257,500
6/30/201496.5297.0696.4496.79905,398
6/27/201495.8996.5595.8296.49186,443
6/26/201496.1696.1795.3995.95194,021
6/25/201495.4396.2095.3796.11247,073
6/24/201495.9496.7095.3895.54369,768
6/20/201495.9996.0395.6195.87225,517
6/19/201496.3696.4295.6496.04357,880
6/18/201496.0096.3495.3796.29254,668
6/17/201495.3696.0595.2395.84227,593
6/16/201495.2095.6794.9895.48697,140
6/13/201495.1795.4794.8295.35176,432
6/12/201495.5095.5694.4394.75216,114
6/11/201495.4695.7695.2395.57264,941
6/10/201495.4795.7295.3895.67205,256
6/9/201495.2795.7795.1895.49446,085
6/6/201494.8695.3294.8695.19204,538
6/5/201493.9794.7593.6294.69196,766
6/4/201493.3393.9793.1093.84229,606
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center