$105.76 +1.73 (%) Vng InfrmatTchn Shs ETF -

Jun. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VGT historical data

Date Open High Low Close Volume
6/29/2016104.85105.98104.75105.76258,352
6/28/2016103.07104.03102.91104.03446,829
6/27/2016103.83103.83101.46101.94629,415
6/24/2016105.31106.83104.48104.69745,425
6/23/2016108.51109.44108.13109.44272,934
6/22/2016108.30108.66107.66107.771,146,440
6/21/2016107.93108.46107.86108.25239,160
6/20/2016108.31108.98107.95108.05197,375
6/17/2016108.25108.25106.95107.26213,455
6/16/2016107.54108.36106.80108.25277,768
6/15/2016108.55108.75107.98108.05254,489
6/14/2016107.87108.55107.52108.24280,230
6/13/2016108.53109.10108.07108.13221,417
6/10/2016109.43109.62108.81109.12197,257
6/9/2016110.03110.53109.97110.45249,222
6/8/2016110.35110.65110.06110.54198,041
6/7/2016110.19110.58110.12110.18191,428
6/6/2016109.75110.28109.64109.96229,081
6/3/2016109.66109.85108.94109.55256,606
6/2/2016109.69109.93108.97109.93322,793
6/1/2016109.62110.15109.44109.93326,163
5/31/2016109.89110.08109.34109.99321,136
5/27/2016109.10109.83109.08109.81272,263
5/26/2016108.96109.35108.62109.17339,632
5/25/2016108.84109.20108.44108.87269,277
5/24/2016106.52108.30106.52108.12348,875
5/23/2016105.92106.49105.85105.87236,597
5/20/2016105.00106.22104.98105.89273,574
5/19/2016104.77105.11103.85104.56288,131
5/18/2016104.43105.83104.42105.13678,680
5/17/2016105.56105.84104.26104.54242,913
5/16/2016104.40106.05104.40105.63400,717
5/13/2016104.53105.25104.08104.28255,792
5/12/2016105.46105.46103.86104.53254,761
5/11/2016105.53106.16105.06105.07241,925
5/10/2016104.68105.81104.56105.75239,012
5/9/2016104.51104.88104.30104.38276,254
5/6/2016103.41104.30103.17104.28248,115
5/5/2016103.88104.22103.45103.62255,234
5/4/2016103.60104.04103.32103.61232,219
5/3/2016104.37104.56103.72104.07338,193
5/2/2016104.50105.19104.05105.02285,155
4/29/2016104.90105.00103.51104.41404,549
4/28/2016106.93107.44105.10105.37298,835
4/27/2016106.01106.93105.68106.80348,373
4/26/2016107.92108.24107.16107.58293,031
4/25/2016107.60108.00107.31107.77238,502
4/22/2016108.06108.55107.32107.98251,015
4/21/2016109.82110.08109.41109.62311,877
4/20/2016109.45110.24109.16109.70416,658
4/19/2016110.39110.39108.76109.43547,433
4/18/2016109.11110.13109.11110.11263,685
4/15/2016110.08110.20109.45109.55323,474
4/14/2016110.19110.40109.69110.10235,697
4/13/2016109.33110.37109.17110.26356,554
4/12/2016108.18108.68107.24108.56245,859
4/11/2016108.73109.53108.00108.06263,199
4/8/2016108.87109.28107.93108.28213,849
4/7/2016109.16109.21107.86108.25216,809
4/6/2016108.78109.85108.31109.83233,941
4/5/2016109.01109.37108.49108.64366,900
4/4/2016110.31110.41109.62109.78464,235
4/1/2016108.90110.38108.67110.36263,157
3/31/2016109.55110.00109.35109.53199,112
3/30/2016109.53110.23109.31109.61290,882
3/29/2016106.87108.99106.77108.87321,263
3/28/2016107.50107.61106.88107.05325,813
3/24/2016106.70107.33106.45107.30436,825
3/23/2016107.90107.90106.95107.15580,494
3/22/2016107.43108.36107.23107.99466,834
3/21/2016107.39107.97107.29107.86652,241
3/18/2016108.15108.19107.43107.97345,017
3/17/2016106.78107.88106.78107.61271,221
3/16/2016105.72107.24105.57107.02288,329
3/15/2016105.35105.95105.06105.84290,939
3/14/2016105.21105.88105.18105.61254,074
3/11/2016104.79105.60104.62105.57233,691
3/10/2016104.54104.93102.44103.76275,370
3/9/2016103.41104.05103.24103.99976,494
3/8/2016103.39103.98102.89103.02266,761
3/7/2016104.21104.55103.22104.06300,336
3/4/2016104.55105.28103.99104.63369,521
3/3/2016104.31104.40103.48104.31270,727
3/2/2016103.86104.28103.46104.27414,587
3/1/2016101.78104.00101.66104.00374,874
2/29/2016101.52102.47100.94100.94239,383
2/26/2016102.19102.44101.31101.52266,834
2/25/2016100.71101.6499.81101.62249,215
2/24/201698.39100.6097.83100.44278,068
2/23/2016100.73100.9199.4199.48335,771
2/22/2016101.13101.35100.73101.20303,048
2/19/201699.13100.0698.9299.83306,482
2/18/2016100.43100.5099.3199.43429,133
2/17/201698.39100.1798.22100.06430,519
2/16/201696.8097.8096.4997.66471,888
2/12/201695.2595.7994.5695.671,934,990
2/11/201693.4094.9893.0694.29622,355
2/10/201695.2496.5294.5094.62467,288
2/9/201693.5495.8593.3794.19679,785
2/8/201694.7594.9292.9594.631,526,490
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center