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 |
| Apr 05, 2024 | $514.92 | $521.00 | $512.74 | $518.38 | 354 871 |
| Apr 04, 2024 | $526.32 | $527.80 | $511.90 | $512.15 | 405 756 |
| Apr 03, 2024 | $516.68 | $523.55 | $516.34 | $520.56 | 282 959 |
| Apr 02, 2024 | $518.74 | $520.52 | $514.57 | $519.49 | 418 386 |
| Apr 01, 2024 | $525.01 | $528.60 | $522.73 | $525.42 | 326 359 |
| Mar 28, 2024 | $524.25 | $526.10 | $522.84 | $524.34 | 251 679 |
| Mar 27, 2024 | $527.25 | $527.25 | $520.51 | $525.08 | 336 381 |
| Mar 26, 2024 | $528.64 | $529.06 | $522.89 | $523.84 | 317 344 |
| Mar 25, 2024 | $523.50 | $528.73 | $523.00 | $526.15 | 374 662 |
| Mar 22, 2024 | $527.18 | $530.15 | $525.50 | $528.28 | 285 700 |
| Mar 21, 2024 | $533.96 | $533.96 | $528.04 | $528.70 | 341 934 |
| Mar 20, 2024 | $521.26 | $527.32 | $518.76 | $527.22 | 317 753 |
| Mar 19, 2024 | $514.75 | $520.79 | $511.23 | $520.17 | 359 772 |
| Mar 18, 2024 | $520.68 | $523.79 | $517.14 | $517.98 | 316 188 |
| Mar 15, 2024 | $515.77 | $518.51 | $513.72 | $515.56 | 473 774 |
| Mar 14, 2024 | $526.00 | $527.57 | $518.98 | $522.42 | 393 959 |
| Mar 13, 2024 | $528.08 | $528.75 | $522.60 | $524.39 | 409 772 |
| Mar 12, 2024 | $524.41 | $530.00 | $519.54 | $530.00 | 381 017 |
| Mar 11, 2024 | $518.45 | $521.16 | $516.08 | $519.26 | 372 015 |
| Mar 08, 2024 | $531.89 | $536.35 | $520.92 | $521.49 | 593 334 |
| Mar 07, 2024 | $525.91 | $531.26 | $522.99 | $530.16 | 330 131 |
| Mar 06, 2024 | $522.59 | $525.07 | $517.58 | $521.40 | 392 071 |
| Mar 05, 2024 | $523.17 | $523.17 | $512.14 | $515.68 | 544 513 |
| Mar 04, 2024 | $527.87 | $531.77 | $526.80 | $528.37 | 414 570 |
| Mar 01, 2024 | $519.24 | $528.09 | $519.24 | $527.39 | 478 082 |
