Vanguard Information Technology ETF Historical Stock Prices

(ETF)
VGT 
$101.31
*  
0.04
0.04%
Get VGT Alerts
*Delayed - data as of Sep. 17, 2014 10:37 ET  -  Find a broker to begin trading VGT now


Community Rating:
View:    VGT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
10:37  101.26  101.445  101.24  101.31 52,466
09/16/2014 100.23 101.43 100.05 101.27 231,292
09/15/2014 101.65 101.65 100.2876 100.56 254,357
09/12/2014 101.83 101.9 101.21 101.44 187,400
09/11/2014 101.34 101.922 101.13 101.9 748,812
09/10/2014 100.94 101.84 100.77 101.74 379,859
09/09/2014 101.7 102.2 100.72 100.9 288,337
09/08/2014 101.41 102.0282 101.28 101.7 211,109
09/05/2014 101 101.46 100.7432 101.44 198,371
09/04/2014 101.13 101.71 100.6067 100.87 215,134
09/03/2014 101.94 101.94 100.84 101 279,229
09/02/2014 101.65 101.7699 101.28 101.66 318,373
08/29/2014 101.12 101.43 100.84 101.43 247,774
08/28/2014 100.73 101.05 100.47 100.83 237,949
08/27/2014 101.29 101.31 100.8108 101.04 222,586
08/26/2014 101.14 101.327 100.9901 101.23 299,962
08/25/2014 101.47 101.4765 100.79 101.02 293,523
08/22/2014 100.98 101.23 100.73 101.01 674,925
08/21/2014 100.56 101.08 100.42 100.95 242,477
08/20/2014 100.31 100.6 100.18 100.47 220,141
08/19/2014 100 100.49 99.9287 100.45 270,968
08/18/2014 99.18 99.73 99.08 99.69 414,035
08/15/2014 98.93 99.19 97.91 98.68 380,726
08/14/2014 98.56 98.59 98.2166 98.57 208,862
08/13/2014 97.59 98.43 97.59 98.43 262,094
08/12/2014 97.48 97.7399 96.9 97.37 196,473
08/11/2014 97.28 97.85 97.2 97.59 336,556
08/08/2014 96.38 97 95.9862 96.94 173,632
08/07/2014 97 97.319 95.97 96.3 282,904
08/06/2014 96.09 97.19 96.05 96.66 345,334
08/05/2014 97.13 97.41 96.32 96.82 588,216
08/04/2014 97.13 97.83 96.6178 97.54 223,494
08/01/2014 96.96 97.48 96.26 96.87 797,588
07/31/2014 98.5 98.68 97.2 97.29 309,690
07/30/2014 99.4 99.46 98.82 99.31 247,013
07/29/2014 99.39 99.456 98.8 98.89 201,579
07/28/2014 99.24 99.5 98.4172 99.27 557,621
07/25/2014 99.19 99.2624 98.683 99.14 220,502
07/24/2014 99.56 99.699 99.2301 99.47 289,087
07/23/2014 99.48 99.7304 99.04 99.38 430,935
07/22/2014 98.86 99.43 98.86 99.32 182,681
07/21/2014 98.38 98.6999 97.97 98.45 344,402
07/18/2014 97.75 98.5599 97.62 98.5 156,485
07/17/2014 98.41 98.59 96.92 97.19 232,149
07/16/2014 98.55 98.7999 98.233 98.46 221,476
07/15/2014 98.12 98.406 97.08 97.73 486,315
07/14/2014 97.84 98.25 97.74 98.02 364,143
07/11/2014 97.01 97.32 96.8099 97.27 139,539
07/10/2014 96.12 97.3728 95.82 96.95 178,783
07/09/2014 97.14 97.38 96.76 97.3 357,238
07/08/2014 97.92 97.945 96.27 96.88 317,246
07/07/2014 98.15 98.2605 97.8596 98.04 335,509
07/03/2014 97.99 98.2899 97.82 98.24 191,283
07/02/2014 97.9 98.0399 97.6365 97.79 197,653
07/01/2014 97.07 98.19 97.07 97.85 257,500
06/30/2014 96.52 97.06 96.4438 96.79 905,398
06/27/2014 95.89 96.5514 95.82 96.49 186,443
06/26/2014 96.16 96.17 95.39 95.95 194,021
06/25/2014 95.43 96.1999 95.365 96.11 247,073
06/24/2014 95.94 96.7 95.38 95.54 369,768
06/23/2014 95.91 96.13 95.724 96.12 160,758
06/20/2014 95.99 96.03 95.6118 95.87 225,517
06/19/2014 96.36 96.42 95.64 96.04 357,880
06/18/2014 96 96.34 95.37 96.29 254,668
06/17/2014 95.36 96.05 95.23 95.84 227,593
06/16/2014 95.2 95.67 94.98 95.48 697,140
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?