Van Inf Tech Id Shs ETF $99.07

up +0.18


30/7/2014 10:54 AM  |  NYSEARCA : VGT
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VGT historical data

Date Open High Low Close Volume
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
6/3/201493.2793.7793.1593.57164,876
6/2/201494.0194.0193.0993.65199,473
5/30/201493.9094.0793.4293.85181,200
5/29/201493.7393.9993.5393.99191,262
5/28/201493.5593.7593.2493.41223,649
5/27/201493.1093.6993.0093.69240,078
5/23/201491.8492.7691.8392.66269,255
5/22/201491.6092.1491.4191.81930,557
5/21/201491.0091.5990.9891.55157,129
5/20/201491.3191.5490.5090.83596,631
5/19/201490.2791.4690.2791.39361,322
5/16/201490.0890.5789.5290.54208,755
5/15/201490.6290.8189.4489.96265,586
5/13/201491.3191.6791.0391.21222,823
5/12/201490.1591.3390.1491.23226,070
5/8/201489.3390.6289.0489.52372,874
5/7/201489.9589.9888.4389.48475,394
5/6/201490.6890.7789.7489.77252,396
5/5/201490.0890.9189.8390.85186,540
5/2/201490.9291.0690.4390.54199,136
5/1/201490.7191.4090.4990.70369,209
4/30/201490.1890.8589.8690.73234,626
4/29/201489.9790.5789.7690.41348,218
4/28/201489.5690.2588.4589.73352,591
4/25/201490.2190.2389.0689.22243,410
4/24/201491.3591.4489.9190.67235,891
4/23/201490.7490.7489.9490.00257,483
4/22/201490.3591.0190.1990.82201,885
4/21/201489.9890.4289.6290.24337,547
4/17/201489.5890.2688.9989.86475,329
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
3/21/201493.2993.3091.9192.09259,802
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
3/7/201492.9392.9991.9992.37262,939
3/6/201492.8992.9492.4992.64233,952
3/5/201492.6792.7992.4192.70344,358
3/4/201492.0692.6992.0692.51689,165
Trading Center