NYSEARCA:VGT
VANGUARD INFORMATION TECHNOLOGY INDEX ETF Price (Quote)
$516.26
+1.35 (+0.262%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $478.25 | $525.16 | Friday, 10th May 2024 VGT stock ended at $516.26. This is 0.262% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.02% from a day low at $514.92 to a day high of $520.17. |
| 90 days | $478.25 | $536.35 | |
| 52 weeks | $382.75 | $536.35 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $437.01 | $440.07 | $434.58 | $437.00 | 753 038 |
| Jun 16, 2023 | $447.40 | $447.92 | $439.40 | $439.56 | 521 064 |
| Jun 15, 2023 | $436.02 | $445.14 | $435.67 | $443.39 | 528 826 |
| Jun 14, 2023 | $434.10 | $438.27 | $431.60 | $437.68 | 671 589 |
| Jun 13, 2023 | $434.54 | $435.67 | $430.57 | $434.09 | 666 061 |
| Jun 12, 2023 | $424.77 | $431.05 | $424.09 | $430.99 | 446 898 |
| Jun 09, 2023 | $422.69 | $426.52 | $420.71 | $422.18 | 714 636 |
| Jun 08, 2023 | $416.47 | $421.14 | $416.54 | $420.43 | 243 127 |
| Jun 07, 2023 | $422.51 | $425.53 | $415.38 | $416.24 | 559 580 |
| Jun 06, 2023 | $420.70 | $423.57 | $418.83 | $422.53 | 354 822 |
| Jun 05, 2023 | $423.64 | $426.41 | $420.91 | $421.83 | 453 811 |
| Jun 02, 2023 | $423.72 | $425.69 | $420.90 | $424.10 | 473 510 |
| Jun 01, 2023 | $415.58 | $423.00 | $413.73 | $421.18 | 526 342 |
| May 31, 2023 | $418.16 | $421.56 | $416.31 | $416.88 | 400 550 |
| May 30, 2023 | $424.34 | $426.16 | $419.52 | $420.72 | 793 172 |
| May 26, 2023 | $418.71 | $419.13 | $409.01 | $418.53 | 510 393 |
| May 25, 2023 | $404.90 | $409.28 | $402.31 | $407.71 | 641 405 |
| May 24, 2023 | $393.02 | $395.14 | $391.39 | $393.69 | 377 182 |
| May 23, 2023 | $400.44 | $401.49 | $395.91 | $396.20 | 411 293 |
| May 22, 2023 | $399.90 | $403.46 | $399.58 | $402.27 | 272 628 |
| May 19, 2023 | $402.18 | $402.56 | $399.94 | $401.24 | 360 152 |
| May 18, 2023 | $394.76 | $402.46 | $394.75 | $401.97 | 1 384 521 |
| May 17, 2023 | $390.20 | $394.70 | $388.49 | $394.23 | 1 039 687 |
| May 16, 2023 | $388.00 | $390.60 | $388.00 | $388.54 | 301 016 |
| May 15, 2023 | $385.86 | $388.80 | $384.61 | $388.80 | 264 847 |
