Van Inf Tech Id Shs ETF $101.40

up +0.13


17/9/2014 03:59 PM  |  NYSEARCA : VGT
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VGT historical data

Date Open High Low Close Volume
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
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
Trading Center