Vanguard Information Technology ETF $90.20

up +0.24


17/4/2014 02:29 PM  |  NYSEARCA : VGT
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VGT historical data

Date Open High Low Close Volume
4/16/201489.7390.0088.9089.96399,643
4/15/201488.7589.2687.2489.05644,509
4/14/201488.3288.9787.8488.58405,284
4/11/201488.1489.0387.5687.77486,543
4/10/201491.4991.5288.7288.94381,975
4/9/201490.3591.4190.0491.35314,523
4/8/201489.1490.0188.8689.90345,714
4/7/201489.5090.0888.5789.11505,518
4/4/201492.5792.7589.6589.94550,749
4/3/201492.7993.1191.7392.03348,875
4/2/201493.0193.0192.3592.79347,358
4/1/201491.8492.7891.7592.75418,879
3/31/201491.1791.8591.1191.53290,261
3/28/201490.6191.3990.3390.57380,408
3/27/201490.7690.8889.8790.24471,148
3/26/201492.6092.7490.7690.76585,612
3/25/201491.9392.5891.3892.10635,998
3/24/201492.2492.6390.8491.601,612,890
3/21/201493.0693.3091.9192.09259,802
3/20/201491.9692.9491.7992.61232,574
3/19/201492.5892.7191.5492.10323,612
3/18/201491.4292.6791.3692.56286,382
3/17/201490.7191.4690.5991.21339,808
3/14/201490.3690.9190.1490.18433,061
3/13/201492.4092.4290.3090.64507,799
3/12/201491.4592.1491.0392.11228,903
3/11/201492.4292.6991.5491.81267,358
3/10/201492.3492.5591.8292.14259,348
3/7/201492.9492.9991.9992.37262,939
3/6/201492.8992.9492.4992.64233,952
3/5/201492.6792.7992.4192.70344,358
3/4/201492.0692.6992.0692.51689,165
3/3/201490.8391.2090.2191.01388,709
2/28/201492.0792.4690.9891.69951,814
2/27/201491.3592.0891.2792.02226,262
2/26/201491.3991.8091.0091.34319,329
2/25/201491.4291.4990.8591.11305,560
2/24/201490.8591.7590.8591.34546,992
2/21/201491.2591.5090.8090.85306,650
2/20/201490.7091.2190.2791.09244,842
2/19/201490.9091.3890.5790.67406,640
2/18/201490.9791.3490.7291.17505,150
2/14/201490.6190.9790.3090.82266,931
2/13/201489.2190.6289.1890.58490,093
2/12/201489.6889.9589.6189.75439,676
2/11/201488.7989.6788.7489.45796,820
2/10/201488.2488.5788.2088.56606,057
2/7/201487.5488.2887.2188.23279,107
2/6/201486.2287.0686.1687.03444,487
2/5/201485.6386.2485.0385.95426,686
2/4/201485.8986.2585.4985.93552,202
2/3/201487.4487.7585.3685.54442,895
1/31/201486.8787.8886.7787.44336,662
1/30/201487.0187.7186.8987.42482,979
1/29/201486.2086.8185.8886.11344,715
1/28/201486.5787.0086.3286.92602,459
1/27/201488.2088.3586.6887.21479,829
1/24/201489.7989.8388.2088.20496,796
1/23/201490.2190.2489.5190.10390,099
1/22/201490.3790.6390.2390.51279,355
1/21/201490.5190.5789.7890.37380,873
1/17/201490.3690.4889.7689.99354,106
1/16/201490.5090.6490.3190.53254,276
1/15/201489.9190.7189.8290.51342,346
1/14/201488.0689.4987.9889.46289,761
1/13/201488.6389.2187.5187.82316,464
1/10/201488.9089.0188.3388.81394,569
1/9/201489.3089.5088.3788.65581,918
1/8/201489.0089.2988.7889.07347,572
1/7/201488.5089.1088.3088.96317,044
1/6/201488.3888.4387.8288.07386,283
1/3/201488.7688.7888.2088.32829,493
1/2/201489.1689.1688.4388.62358,070
12/31/201389.1089.5889.0889.54428,517
12/30/201388.8889.0388.6888.91291,449
12/27/201389.6389.6388.9389.00219,205
12/26/201389.1589.2688.9689.18317,673
12/24/201388.8288.9488.7288.90187,069
12/23/201388.3688.7488.1588.70277,323
12/20/201386.9587.7386.6987.63272,355
12/19/201387.5087.7687.3587.61300,998
12/18/201386.8887.5985.8087.59351,583
12/17/201386.7987.1786.7386.94249,864
12/16/201386.2186.9586.2186.76215,901
12/13/201386.2286.3885.8085.90210,402
12/12/201386.4286.5385.9185.99193,292
12/11/201387.4487.5786.2686.42259,255
12/10/201387.2087.5087.1287.27172,632
12/9/201387.5087.5987.1887.37216,266
12/6/201387.1387.3386.8287.17139,040
12/5/201386.6986.9086.4186.57132,011
12/4/201386.1386.9285.9786.65202,242
12/3/201386.2286.6086.0986.38145,767
12/2/201386.8286.8586.1486.24236,889
11/29/201386.5786.8786.4886.63172,309
11/27/201385.8186.2985.7686.23155,721
11/26/201385.0685.7484.9785.49199,636
11/25/201385.4585.4584.8485.06422,289
11/22/201385.3285.3785.1185.24195,524
11/21/201384.7385.3884.6485.33354,717
Trading Center