VGT Historical Prices | Vanguard Information Tech ETF Stock

BSE

0.15% NSE

0.28%

Vanguard Information Technology ETF (VGT)

-NYSEArca

75.83 0.15(0.20%) 25 May 1:30AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
24 May, 2013	75.63	75.87	75.26	75.83	156,300	75.83
23 May, 2013	75.17	76.24	75.14	75.98	308,100	75.98
22 May, 2013	77.00	77.45	75.68	76.02	308,900	76.02
21 May, 2013	77.00	77.18	76.63	76.94	264,100	76.94
20 May, 2013	76.94	77.34	76.82	77.06	383,900	77.06
17 May, 2013	76.48	77.04	76.36	77.01	183,200	77.01
16 May, 2013	75.97	76.69	75.97	76.16	303,300	76.16
15 May, 2013	75.50	75.80	75.30	75.76	177,300	75.76
14 May, 2013	75.34	75.85	75.34	75.61	378,700	75.61
13 May, 2013	75.36	75.52	75.17	75.28	149,000	75.28
10 May, 2013	75.26	75.55	75.09	75.44	145,500	75.44
9 May, 2013	75.18	75.65	75.01	75.10	124,500	75.10
8 May, 2013	74.84	75.38	74.58	75.38	192,600	75.38
7 May, 2013	75.01	75.12	74.45	74.81	247,200	74.81
6 May, 2013	74.75	74.98	74.61	74.90	193,600	74.90
3 May, 2013	74.28	74.70	74.21	74.49	257,600	74.49
2 May, 2013	72.86	73.77	72.77	73.70	167,600	73.70
1 May, 2013	73.24	73.33	72.52	72.63	234,300	72.63
30 Apr, 2013	72.60	73.31	72.38	73.29	178,800	73.29
29 Apr, 2013	71.71	72.68	71.68	72.47	127,800	72.47
26 Apr, 2013	71.33	71.63	71.14	71.45	202,800	71.45
25 Apr, 2013	71.39	71.90	71.26	71.46	160,200	71.46
24 Apr, 2013	70.71	71.48	70.46	71.20	251,500	71.20
23 Apr, 2013	70.21	71.10	70.21	70.84	531,700	70.84
22 Apr, 2013	69.52	70.10	69.12	69.87	239,700	69.87
19 Apr, 2013	69.25	69.64	68.74	69.28	183,900	69.28
18 Apr, 2013	70.58	70.69	69.14	69.37	188,200	69.37
17 Apr, 2013	71.35	71.35	70.05	70.40	237,700	70.40
16 Apr, 2013	71.43	72.04	71.26	72.01	167,500	72.01
15 Apr, 2013	72.08	72.14	70.90	70.97	181,500	70.97
12 Apr, 2013	72.47	72.59	71.82	72.36	146,600	72.36
11 Apr, 2013	72.76	72.90	72.45	72.80	141,100	72.80
10 Apr, 2013	72.02	73.20	71.81	73.10	188,700	73.10
9 Apr, 2013	71.42	71.93	71.08	71.73	137,600	71.73
8 Apr, 2013	70.94	71.19	70.64	71.19	134,600	71.19
5 Apr, 2013	70.61	71.04	70.28	70.95	305,500	70.95
4 Apr, 2013	71.64	71.70	71.24	71.60	260,700	71.60
3 Apr, 2013	72.38	72.47	71.51	71.68	201,200	71.68
2 Apr, 2013	72.37	72.66	72.06	72.23	192,200	72.23
1 Apr, 2013	72.85	72.91	71.93	72.13	176,900	72.13
28 Mar, 2013	72.63	72.93	72.41	72.90	169,000	72.90
27 Mar, 2013	72.29	72.74	72.09	72.67	145,700	72.67
26 Mar, 2013	72.51	72.78	72.48	72.77	133,300	72.77
25 Mar, 2013	72.75	72.95	72.03	72.31	187,700	72.31
22 Mar, 2013	72.37	72.61	72.21	72.46	121,200	72.46
21 Mar, 2013	72.35	72.45	71.97	72.11	172,600	72.11
20 Mar, 2013	72.92	73.13	72.71	73.03	221,100	73.03
19 Mar, 2013	72.96	73.11	71.95	72.53	185,700	72.53
18 Mar, 2013	72.19	73.06	72.02	72.76	167,800	72.76
15 Mar, 2013	73.08	73.19	72.67	72.87	186,800	72.87
14 Mar, 2013	72.95	73.20	72.94	73.13	202,300	73.13
13 Mar, 2013	72.65	72.83	72.28	72.60	110,900	72.60
12 Mar, 2013	72.70	72.83	72.24	72.59	189,400	72.59
11 Mar, 2013	72.54	72.96	72.38	72.92	185,100	72.92
8 Mar, 2013	72.90	72.92	72.42	72.71	192,200	72.71
7 Mar, 2013	72.35	72.69	72.28	72.62	186,800	72.62
6 Mar, 2013	72.59	72.59	72.20	72.31	196,000	72.31
5 Mar, 2013	71.66	72.44	71.66	72.33	188,000	72.33
4 Mar, 2013	70.86	71.29	70.72	71.27	127,900	71.27
1 Mar, 2013	70.78	71.24	70.24	71.13	167,300	71.13
28 Feb, 2013	71.14	71.56	71.01	71.01	162,500	71.01
27 Feb, 2013	70.52	71.55	70.41	71.18	269,200	71.18
26 Feb, 2013	70.44	70.68	69.97	70.57	179,100	70.57
25 Feb, 2013	71.64	71.87	70.16	70.19	132,000	70.19
22 Feb, 2013	70.93	71.29	70.67	71.24	127,000	71.24
21 Feb, 2013	70.96	70.96	70.11	70.42	279,600	70.42
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On VGT

Quotes

Charts

News & Info

ETF

Vanguard Information Technology ETF (VGT)