Vanguard Information Tech ETF - DNQ Historical Stock Prices

(ETF)
VGT 
$109.12
*  
0.26
0.24%
Get VGT Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading VGT now


Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  108.66  109.29  107.91  109.12 179,079
07/30/2015 108.59 109.29 107.91 109.12 179,462
07/29/2015 108.28 109 107.7175 108.86 217,390
07/28/2015 107.8 108.5 106.9281 108.29 198,196
07/27/2015 107.76 107.9499 107.0401 107.205 300,872
07/24/2015 109.68 109.68 108.17 108.31 244,058
07/23/2015 109.55 110.1099 108.79 109.06 243,593
07/22/2015 109.71 109.71 108.281 109.25 306,173
07/21/2015 111.25 111.4552 110.71 110.81 287,978
07/20/2015 111.3 111.73 110.89 111.34 377,463
07/17/2015 110.22 110.9 110.02 110.85 226,055
07/16/2015 108.75 109.35 108.6775 109.339 206,032
07/15/2015 108.2 108.4899 107.8 108.1 205,421
07/14/2015 107.62 108.3599 107.62 108.07 233,767
07/13/2015 106.84 107.69 106.832 107.55 276,747
07/10/2015 105.48 106.3322 105.4112 105.99 283,862
07/09/2015 105.71 106.22 104.38 104.44 282,221
07/08/2015 105.54 105.7899 104.59 104.67 294,379
07/07/2015 106.49 106.58 104.43 106.47 323,732
07/06/2015 106.1 106.93 105.7501 106.45 511,359
07/02/2015 107.02 107.2153 106.43 106.89 233,822
07/01/2015 107.29 107.77 106.36 106.8 323,848
06/30/2015 106.86 106.86 105.85 106.23 260,758
06/29/2015 107.46 107.82 105.925 106.02 329,783
06/26/2015 109.2 109.45 108.1 108.49 239,302
06/25/2015 110.24 110.3416 109.38 109.55 264,550
06/24/2015 110.18 110.69 109.79 109.82 218,273
06/23/2015 110.69 110.69 110.06 110.43 201,314
06/22/2015 110.45 110.7 110.1438 110.37 191,006
06/19/2015 110.47 110.56 109.6197 109.64 201,649
06/18/2015 109.49 110.618 109.49 110.44 306,176
06/17/2015 109.49 109.8789 108.96 109.52 473,124
06/16/2015 108.84 109.56 108.549 109.36 331,093
06/15/2015 108.48 108.7752 107.69 108.68 254,119
06/12/2015 109.43 109.6957 109.1227 109.28 185,093
06/11/2015 110.29 110.684 109.952 110.07 181,722
06/10/2015 108.83 110.32 108.76 110.05 252,354
06/09/2015 108.52 108.7301 107.5 108.41 250,510
06/08/2015 110.1 110.1 108.37 108.6 207,496
06/05/2015 109.87 110.17 109.2663 109.98 202,795
06/04/2015 110.73 110.9796 109.7262 110.02 210,684
06/03/2015 111.22 111.5389 110.7901 111.06 185,147
06/02/2015 110.76 111.18 109.91 110.65 230,056
06/01/2015 110.98 111.26 110.1346 110.91 786,188
05/29/2015 111.25 111.35 110.26 110.58 238,500
05/28/2015 111.28 111.45 111 111.35 198,808
05/27/2015 109.84 111.55 109.7301 111.405 291,392
05/26/2015 110.7 110.89 109.1 109.54 291,727
05/22/2015 110.92 111.35 110.92 111.08 189,641
05/21/2015 110.5 111.19 110.35 111.04 236,556
05/20/2015 110.79 111.23 110.2601 110.66 205,971
05/19/2015 110.92 111.1399 110.56 110.69 249,756
05/18/2015 110.05 111.03 109.888 110.83 280,662
05/15/2015 110.89 110.92 110 110.26 183,151
05/14/2015 109.6 110.628 109.532 110.57 236,836
05/13/2015 108.61 109.3999 108.61 108.84 194,165
05/12/2015 108.35 108.77 107.4 108.32 248,200
05/11/2015 109.26 109.44 108.8799 108.89 458,721
05/08/2015 108.87 109.41 108.8298 109.32 182,371
05/07/2015 106.92 108.13 106.92 107.8 222,801
05/06/2015 107.86 108.28 106.2717 107.03 263,309
05/05/2015 109.01 109.056 107.5201 107.64 239,155
05/04/2015 109.49 109.92 109.3 109.35 246,831
05/01/2015 108.25 109.27 108.16 109.27 291,075
04/30/2015 109.1 109.33 107.51 107.89 226,664
04/29/2015 109.6 110.23 108.9201 109.68 226,947
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?