$106.89 +0.09 (%) Van Inf Tech Id Shs ETF - NYSEARCA

Jul. 2, 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
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
4/9/2015106.90107.41106.42107.35233,119
4/8/2015106.10107.22106.10106.91234,810
4/7/2015106.55107.36106.53106.53410,628
4/6/2015105.66106.84104.72106.65296,298
4/2/2015105.75106.16105.47105.66537,868
4/1/2015106.10106.17105.04105.67470,039
3/31/2015106.72109.86106.01106.521,034,340
3/30/2015106.58107.14106.49107.05445,559
3/27/2015105.56106.10105.09105.85263,861
3/26/2015104.89106.02104.34105.59411,013
3/25/2015108.49108.53105.50105.52352,015
3/24/2015108.95109.18108.44108.50330,349
3/23/2015108.85109.30108.80108.80252,583
3/20/2015108.61109.28108.60108.77338,229
3/19/2015108.21108.51108.00108.15273,196
3/18/2015106.74108.65106.39108.24239,891
3/17/2015106.69107.15106.37106.95268,193
3/16/2015105.88106.86105.80106.84331,505
3/13/2015105.90106.22104.93105.57283,192
3/12/2015105.23106.16105.12106.11363,846
3/11/2015106.12106.38105.38105.48351,936
3/10/2015107.48107.53106.03106.06393,626
3/9/2015108.14108.64107.74108.20328,008
3/6/2015109.08109.15107.54107.75342,631
3/5/2015109.01109.30108.59108.98342,330
3/4/2015109.12109.23108.37109.021,405,180
3/3/2015110.05110.05108.94109.39389,367
3/2/2015109.33110.29109.22110.24546,661
2/27/2015109.78109.86109.12109.21818,906
2/26/2015109.35109.86109.13109.79342,815
2/25/2015109.48109.54108.83109.12355,288
2/24/2015109.42109.86108.82109.68305,171
2/23/2015109.37109.41108.81109.41359,381
2/20/2015108.80109.45108.19109.41253,425
2/19/2015108.11108.81107.98108.72231,252
2/18/2015108.00108.32107.80108.29255,685
2/17/2015108.06108.18107.75108.09317,511
2/13/2015107.59108.04107.28108.04310,258
2/12/2015106.34107.22106.29107.17337,474
2/11/2015105.18105.75105.00105.50278,613
2/10/2015104.30105.19103.83105.06323,413
  • Showing 1-100 of 1,254 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!