Vanguard Information Technology ETF Historical Stock Prices

(ETF)
VGT 
$105
*  
0.25
0.24%
Get VGT Alerts
*Delayed - data as of Nov. 21, 2014  -  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 for next time

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

Results for: 3 Month, From 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
16:00  105.75  105.7999  104.658  105 336,189
11/21/2014 105.69 105.7999 104.658 105 336,189
11/20/2014 103.55 104.75 103.55 104.75 188,975
11/19/2014 104.9 104.9 103.47 104.06 320,146
11/18/2014 104.31 104.9718 104.24 104.81 247,227
11/17/2014 104.46 104.629 103.78 104.22 245,960
11/14/2014 104 104.59 103.8 104.59 192,484
11/13/2014 103.78 104.28 103.49 103.86 263,632
11/12/2014 103.04 103.62 102.79 103.52 203,641
11/11/2014 103.11 103.24 102.83 103.24 173,300
11/10/2014 102.88 103.2252 102.61 103.12 192,839
11/07/2014 102.9 102.92 102.21 102.77 511,126
11/06/2014 102.54 102.8 102.12 102.78 360,260
11/05/2014 103.11 103.11 102.3101 102.69 306,580
11/04/2014 102.41 102.7316 101.83 102.47 232,576
11/03/2014 102.28 102.69 101.99 102.4 361,965
10/31/2014 101.52 102.04 101.472 101.99 273,907
10/30/2014 99.54 100.38 99.334 100.19 194,311
10/29/2014 99.85 100.1899 99.19 99.78 332,219
10/28/2014 98.73 100.05 98.7239 100.05 277,721
10/27/2014 98.2 98.69 97.9 98.43 342,260
10/24/2014 98.13 98.54 97.54 98.44 326,258
10/23/2014 97.15 98.22 96.9991 97.68 371,812
10/22/2014 97 97.36 96.1 96.15 434,687
10/21/2014 95.87 96.8899 95.6102 96.88 562,636
10/20/2014 93.56 94.87 93.22 94.8 1,116,771
10/17/2014 94.2 94.95 93.7299 94.14 387,850
10/16/2014 91.8 93.7199 91.62 93.11 468,381
10/15/2014 92.61 93.89 91.33 93.52 590,748
10/14/2014 94.22 95.07 93.6365 93.87 745,146
10/13/2014 94.55 95.4944 93.52 93.54 469,953
10/10/2014 97.12 97.32 94.71 94.71 724,799
10/09/2014 99.22 99.39 97.55 97.64 473,390
10/08/2014 97.54 99.51 96.79 99.37 374,765
10/07/2014 98.76 98.9799 97.5187 97.53 291,063
10/06/2014 99.82 99.98 98.94 99.21 424,064
10/03/2014 99.05 99.66 98.7701 99.35 339,854
10/02/2014 98.38 98.826 97.22 98.47 388,802
10/01/2014 99.91 99.95 98.1504 98.43 585,434
09/30/2014 100.26 100.62 99.77 100.08 902,491
09/29/2014 99.1 100.15 98.8801 99.98 381,630
09/26/2014 99.19 100.19 99.19 100.08 180,730
09/25/2014 100.87 100.9 98.91 98.91 400,411
09/24/2014 100.44 101.214 100.086 101.18 219,087
09/23/2014 100.46 100.9499 100.3753 100.44 268,236
09/22/2014 101.53 101.53 100.4582 100.7498 271,039
09/19/2014 102.42 102.42 101.24 101.66 198,854
09/18/2014 101.72 102.12 101.5964 102.1 231,105
09/17/2014 101.26 101.839 100.89 101.4 231,870
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
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?